Veidekke ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	181.50	180.20	180.20	180.20	180.20	-0.77%	19,098
Feb 10, 2026	180.90	182.20	181.30	181.60	181.60	0.67%	1,357
Feb 9, 2026	180.70	180.40	180.40	180.40	180.40	0.22%	8,402
Feb 6, 2026	178.80	180.00	179.20	180.00	180.00	0.78%	3,209
Feb 5, 2026	178.40	179.40	178.40	178.60	178.60	-0.22%	4,490
Feb 4, 2026	179.60	179.20	179.00	179.00	179.00	-0.11%	227
Feb 3, 2026	179.80	179.40	178.40	179.20	179.20	-0.11%	5,541
Feb 2, 2026	176.40	179.40	177.40	179.40	179.40	1.24%	657
Jan 30, 2026	177.20	178.80	177.20	177.20	177.20	0.51%	373
Jan 29, 2026	177.20	177.20	176.20	176.30	176.30	-0.17%	320
Jan 28, 2026	176.80	176.80	175.00	176.60	176.60	-2.70%	2,848
Jan 27, 2026	180.30	181.50	180.60	181.50	181.50	1.17%	64
Jan 26, 2026	180.70	180.60	179.40	179.40	179.40	-0.55%	42
Jan 23, 2026	180.10	180.40	179.60	180.40	180.40	0.45%	246
Jan 22, 2026	179.80	180.80	178.60	179.60	179.60	1.35%	507
Jan 21, 2026	177.40	177.60	176.20	177.20	177.20	0.23%	854
Jan 20, 2026	178.40	178.00	176.20	176.80	176.80	-1.23%	116
Jan 19, 2026	180.30	179.20	178.20	179.00	179.00	-2.35%	100
Jan 16, 2026	181.30	183.30	182.10	183.30	183.30	0.49%	1,086
Jan 15, 2026	179.20	182.40	180.40	182.40	182.40	1.90%	478
Jan 14, 2026	179.80	180.70	179.00	179.00	179.00	-0.06%	25,277
Jan 13, 2026	179.20	180.60	178.90	179.10	179.10	-0.83%	8,864
Jan 12, 2026	178.60	180.80	178.40	180.60	180.60	1.40%	658
Jan 9, 2026	179.40	179.00	178.10	178.10	178.10	-1.49%	3,084
Jan 8, 2026	178.60	180.80	180.60	180.80	180.80	-0.33%	106
Jan 7, 2026	177.60	181.40	181.40	181.40	181.40	2.49%	413
Jan 6, 2026	176.80	177.00	176.00	177.00	177.00	0.51%	2,822
Jan 5, 2026	174.70	176.10	175.80	176.10	176.10	0.80%	3,049
Jan 2, 2026	177.20	175.80	174.70	174.70	174.70	-1.96%	2,410
Dec 31, 2025	178.20	178.20	178.20	178.20	178.20	0.22%	-
Dec 30, 2025	175.50	177.80	177.40	177.80	177.80	2.07%	177
Dec 29, 2025	174.90	175.40	174.20	174.20	174.20	-0.63%	222
Dec 24, 2025	175.30	175.30	175.30	175.30	175.30	0.40%	-
Dec 23, 2025	174.30	174.60	173.80	174.60	174.60	0.34%	188
Dec 22, 2025	174.70	174.00	174.00	174.00	174.00	-0.51%	1,000
Dec 19, 2025	172.70	175.20	174.90	174.90	174.90	1.45%	208
Dec 18, 2025	173.50	172.40	172.20	172.40	172.40	-1.03%	587
Dec 17, 2025	172.70	174.20	173.20	174.20	174.20	0.81%	70
Dec 16, 2025	172.50	172.80	172.20	172.80	172.80	-0.12%	71
Dec 15, 2025	169.60	173.00	169.40	173.00	173.00	0.58%	3,941
Dec 12, 2025	170.00	172.00	170.80	172.00	172.00	0.94%	11,292
Dec 11, 2025	170.80	170.40	170.40	170.40	170.40	-0.23%	660
Dec 10, 2025	170.40	170.80	170.80	170.80	170.80	0.12%	78
Dec 9, 2025	169.00	170.60	170.60	170.60	170.60	0.59%	333
Dec 8, 2025	169.60	169.60	169.10	169.60	169.60	-0.47%	255
Dec 5, 2025	167.70	170.80	169.20	170.40	170.40	2.16%	4,110
Dec 4, 2025	166.90	168.40	166.20	166.80	166.80	-0.66%	2,548
Dec 3, 2025	167.70	167.90	167.80	167.90	167.90	0.66%	719
Dec 2, 2025	167.50	166.80	166.00	166.80	166.80	-0.48%	237
Dec 1, 2025	168.60	168.00	166.60	167.60	167.60	-0.89%	1,746