Veidekke ASA (LON:0GF6)
London · Delayed Price · Currency is GBP · Price in NOK 172.10
-2.23 (-1.28%)
At close: May 13, 2026
LON:0GF6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 172.10 | 172.40 | 171.00 | 172.20 | 172.20 | -1.22% | 11,774 |
| May 12, 2026 | 174.90 | 174.40 | 171.80 | 174.33 | 174.33 | 0.07% | 4,117 |
| May 11, 2026 | 177.80 | 178.00 | 173.80 | 174.20 | 174.20 | -2.70% | 932 |
| May 8, 2026 | 182.50 | 179.80 | 178.50 | 179.03 | 179.03 | -1.79% | 1,052 |
| May 7, 2026 | 179.20 | 182.30 | 177.30 | 182.30 | 182.30 | -2.94% | 713 |
| May 6, 2026 | 186.40 | 189.20 | 187.20 | 187.83 | 176.64 | 1.36% | 11,935 |
| May 5, 2026 | 183.70 | 186.20 | 185.30 | 185.30 | 174.26 | -0.11% | 1,024 |
| May 4, 2026 | 187.00 | 187.20 | 185.50 | 185.50 | 174.45 | 0.05% | 447 |
| Apr 30, 2026 | 185.40 | 185.90 | 185.80 | 185.40 | 174.36 | 0.11% | 23,853 |
| Apr 29, 2026 | 185.80 | 186.20 | 185.20 | 185.20 | 174.17 | 0.11% | 358 |
| Apr 28, 2026 | 186.40 | 185.40 | 185.00 | 185.00 | 173.98 | 0.22% | 11,061 |
| Apr 27, 2026 | 184.60 | 185.60 | 184.60 | 184.60 | 173.61 | 0.87% | 1,499 |
| Apr 24, 2026 | 184.00 | 183.00 | 183.00 | 183.00 | 172.10 | -0.22% | 101 |
| Apr 23, 2026 | 186.60 | 185.00 | 183.40 | 183.40 | 172.48 | -1.82% | 481 |
| Apr 22, 2026 | 188.50 | 189.10 | 186.80 | 186.80 | 175.68 | -0.85% | 31,834 |
| Apr 21, 2026 | 187.80 | 188.60 | 188.40 | 188.40 | 177.18 | 0.43% | 9,920 |
| Apr 20, 2026 | 189.90 | 189.00 | 187.60 | 187.60 | 176.43 | -1.68% | 18,652 |
| Apr 17, 2026 | 190.70 | 191.80 | 190.40 | 190.80 | 179.44 | -0.52% | 8,523 |
| Apr 16, 2026 | 191.70 | 191.80 | 191.40 | 191.80 | 180.38 | - | 17,104 |
| Apr 15, 2026 | 196.30 | 193.80 | 191.80 | 191.80 | 180.38 | -0.93% | 397 |
| Apr 14, 2026 | 194.40 | 194.60 | 193.60 | 193.60 | 182.07 | -0.21% | 582 |
| Apr 13, 2026 | 194.40 | 196.60 | 194.00 | 194.00 | 182.45 | -1.62% | 467 |
| Apr 10, 2026 | 196.20 | 197.20 | 197.20 | 197.20 | 185.46 | 0.61% | 601 |
| Apr 9, 2026 | 192.80 | 196.00 | 193.00 | 196.00 | 184.33 | 1.66% | 8,422 |
| Apr 8, 2026 | 191.50 | 192.80 | 191.00 | 192.80 | 181.32 | 1.47% | 981 |
| Apr 7, 2026 | 189.70 | 192.00 | 189.60 | 190.00 | 178.68 | 1.01% | 1,596 |
| Apr 2, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 176.90 | -0.58% | - |
| Apr 1, 2026 | 188.90 | 189.80 | 189.20 | 189.20 | 177.93 | 0.48% | 468 |
| Mar 31, 2026 | 185.60 | 188.60 | 187.00 | 188.30 | 177.09 | 0.70% | 3,488 |
| Mar 30, 2026 | 185.40 | 187.60 | 182.60 | 187.00 | 175.86 | 0.97% | 843 |
| Mar 27, 2026 | 188.50 | 185.20 | 182.80 | 185.20 | 174.17 | -2.37% | 4,223 |
| Mar 26, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 178.40 | -0.16% | - |
| Mar 25, 2026 | 191.30 | 191.66 | 190.00 | 190.00 | 178.68 | -0.42% | 10,097 |
| Mar 24, 2026 | 189.30 | 191.20 | 189.80 | 190.80 | 179.44 | 1.16% | 22,485 |
| Mar 23, 2026 | 187.40 | 192.20 | 186.20 | 188.61 | 177.38 | 0.22% | 28,462 |
| Mar 20, 2026 | 192.60 | 193.80 | 188.20 | 188.20 | 176.99 | -1.77% | 8,147 |
| Mar 19, 2026 | 193.00 | 191.60 | 191.40 | 191.60 | 180.19 | -1.34% | 65 |
| Mar 18, 2026 | 194.80 | 196.60 | 193.40 | 194.20 | 182.63 | 0.41% | 494 |
| Mar 17, 2026 | 193.20 | 195.60 | 192.40 | 193.40 | 181.88 | 0.73% | 8,950 |
| Mar 16, 2026 | 193.60 | 192.40 | 192.00 | 192.00 | 180.57 | -0.93% | 6,526 |
| Mar 13, 2026 | 192.80 | 194.60 | 192.60 | 193.80 | 182.26 | 0.94% | 8,454 |
| Mar 12, 2026 | 191.50 | 193.00 | 191.60 | 192.00 | 180.57 | - | 14,112 |
| Mar 11, 2026 | 191.50 | 192.20 | 190.20 | 192.00 | 180.57 | -0.21% | 18,038 |
| Mar 10, 2026 | 191.50 | 194.00 | 191.20 | 192.40 | 180.94 | 1.05% | 3,653 |
| Mar 9, 2026 | 189.10 | 190.40 | 188.80 | 190.40 | 179.06 | -1.14% | 14,348 |
| Mar 6, 2026 | 195.65 | 194.80 | 191.70 | 192.60 | 181.13 | -2.53% | 909 |
| Mar 5, 2026 | 196.30 | 197.60 | 195.60 | 197.60 | 185.83 | 1.13% | 6,298 |
| Mar 4, 2026 | 192.80 | 195.40 | 193.00 | 195.40 | 183.76 | 0.93% | 286 |
| Mar 3, 2026 | 193.40 | 194.60 | 192.20 | 193.60 | 182.07 | -0.51% | 6,707 |
| Mar 2, 2026 | 193.40 | 195.00 | 191.60 | 194.60 | 183.01 | -1.12% | 2,076 |