Veidekke ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	13.68	13.68	13.68	13.68	13.68	3.01%	1
Sep 26, 2025	13.28	13.28	13.28	13.28	13.28	-2.06%	12
Sep 25, 2025	13.56	13.56	13.56	13.56	13.56	-3.56%	12
Sep 24, 2025	13.82	14.06	13.82	14.06	14.06	3.53%	12
Sep 23, 2025	13.58	13.58	13.58	13.58	13.58	-1.16%	113
Sep 22, 2025	13.74	13.74	13.74	13.74	13.74	-1.01%	113
Sep 19, 2025	13.88	13.88	13.88	13.88	13.88	0.43%	113
Sep 18, 2025	13.82	13.82	13.82	13.82	13.82	-1.85%	113
Sep 17, 2025	13.82	14.10	13.82	14.08	14.08	1.00%	113
Sep 16, 2025	13.94	13.94	13.94	13.94	13.94	-0.14%	21
Sep 15, 2025	13.76	13.96	13.76	13.96	13.96	1.16%	21
Sep 12, 2025	13.80	13.80	13.80	13.80	13.80	1.17%	21
Sep 11, 2025	13.64	13.64	13.64	13.64	13.64	-0.29%	21
Sep 10, 2025	13.36	13.68	13.36	13.68	13.68	3.95%	21
Sep 9, 2025	13.16	13.16	13.16	13.16	13.16	-2.23%	21
Sep 8, 2025	13.22	13.46	13.22	13.46	13.46	1.66%	21
Sep 5, 2025	13.24	13.24	13.24	13.24	13.24	-2.22%	200
Sep 4, 2025	13.06	13.54	13.06	13.54	13.54	2.27%	200
Sep 3, 2025	13.24	13.24	13.24	13.24	13.24	-0.75%	45
Sep 2, 2025	13.34	13.34	13.34	13.34	13.34	-0.15%	45
Sep 1, 2025	13.36	13.36	13.36	13.36	13.36	-	45
Aug 29, 2025	13.36	13.36	13.36	13.36	13.36	-1.33%	45
Aug 28, 2025	13.54	13.54	13.54	13.54	13.54	-0.15%	45
Aug 27, 2025	13.56	13.56	13.56	13.56	13.56	-0.29%	45
Aug 26, 2025	13.60	13.60	13.60	13.60	13.60	0.15%	45
Aug 25, 2025	13.58	13.58	13.58	13.58	13.58	-0.15%	45
Aug 22, 2025	13.60	13.60	13.60	13.60	13.60	1.64%	45
Aug 21, 2025	13.38	13.38	13.38	13.38	13.38	-0.74%	45
Aug 20, 2025	13.48	13.48	13.48	13.48	13.48	-2.32%	45
Aug 19, 2025	13.28	13.80	13.28	13.80	13.80	2.22%	45
Aug 18, 2025	13.50	13.50	13.50	13.50	13.50	-2.03%	70
Aug 15, 2025	13.78	13.78	13.78	13.78	13.78	-1.99%	70
Aug 14, 2025	14.08	14.40	14.06	14.06	14.06	-	70
Aug 13, 2025	14.06	14.06	14.06	14.06	14.06	1.15%	750
Aug 12, 2025	13.90	13.90	13.90	13.90	13.90	-1.56%	750
Aug 11, 2025	14.12	14.12	14.12	14.12	14.12	1.73%	750
Aug 8, 2025	13.88	13.88	13.88	13.88	13.88	0.29%	150
Aug 7, 2025	13.84	13.84	13.84	13.84	13.84	1.02%	150
Aug 6, 2025	13.70	13.70	13.70	13.70	13.70	-0.72%	150
Aug 5, 2025	13.80	13.80	13.80	13.80	13.80	-0.86%	150
Aug 4, 2025	13.78	13.92	13.78	13.92	13.92	0.72%	150
Aug 1, 2025	13.82	13.82	13.82	13.82	13.82	-0.86%	150
Jul 31, 2025	13.94	13.94	13.94	13.94	13.94	-1.55%	150
Jul 30, 2025	14.16	14.16	14.16	14.16	14.16	1.29%	150
Jul 29, 2025	13.98	13.98	13.98	13.98	13.98	-	150
Jul 28, 2025	13.98	13.98	13.98	13.98	13.98	0.72%	150
Jul 25, 2025	13.88	13.88	13.88	13.88	13.88	0.14%	150
Jul 24, 2025	13.86	13.86	13.86	13.86	13.86	0.58%	150
Jul 23, 2025	13.78	13.78	13.78	13.78	13.78	0.29%	150
Jul 22, 2025	13.74	13.74	13.74	13.74	13.74	-	150