Veidekke ASA (OSL:VEI)
Norway · Delayed Price · Currency is NOK 187.00
+1.80 (0.97%)
At close: Mar 30, 2026
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 185.20 | 186.00 | 182.40 | 185.60 | - | 0.22% | 30,706 |
| Mar 27, 2026 | 189.00 | 189.00 | 182.60 | 185.20 | 185.20 | -2.53% | 125,336 |
| Mar 26, 2026 | 189.60 | 190.80 | 188.40 | 190.00 | 190.00 | 0.21% | 90,329 |
| Mar 25, 2026 | 191.60 | 192.60 | 189.60 | 189.60 | 189.60 | -1.04% | 86,941 |
| Mar 24, 2026 | 189.80 | 191.60 | 189.80 | 191.60 | 191.60 | 0.10% | 41,386 |
| Mar 23, 2026 | 187.40 | 192.40 | 186.00 | 191.40 | 191.40 | 1.70% | 66,246 |
| Mar 20, 2026 | 192.20 | 194.00 | 188.20 | 188.20 | 188.20 | -1.57% | 274,892 |
| Mar 19, 2026 | 193.80 | 193.80 | 191.20 | 191.20 | 191.20 | -1.54% | 213,969 |
| Mar 18, 2026 | 194.80 | 197.00 | 193.60 | 194.20 | 194.20 | 0.41% | 94,908 |
| Mar 17, 2026 | 194.60 | 195.40 | 191.40 | 193.40 | 193.40 | 0.42% | 164,305 |
| Mar 16, 2026 | 193.80 | 193.80 | 191.20 | 192.60 | 192.60 | -0.62% | 148,565 |
| Mar 13, 2026 | 192.00 | 194.60 | 191.80 | 193.80 | 193.80 | 0.94% | 120,669 |
| Mar 12, 2026 | 192.00 | 192.80 | 191.20 | 192.00 | 192.00 | - | 135,642 |
| Mar 11, 2026 | 191.00 | 192.40 | 189.60 | 192.00 | 192.00 | -0.21% | 49,353 |
| Mar 10, 2026 | 192.00 | 194.00 | 191.00 | 192.40 | 192.40 | 1.26% | 48,800 |
| Mar 9, 2026 | 190.00 | 191.20 | 187.40 | 190.00 | 190.00 | -1.04% | 100,254 |
| Mar 6, 2026 | 195.00 | 195.80 | 191.60 | 192.00 | 192.00 | -2.34% | 52,904 |
| Mar 5, 2026 | 197.20 | 197.60 | 195.40 | 196.60 | 196.60 | -0.30% | 69,216 |
| Mar 4, 2026 | 193.00 | 197.20 | 192.00 | 197.20 | 197.20 | 1.86% | 100,260 |
| Mar 3, 2026 | 194.00 | 195.20 | 191.00 | 193.60 | 193.60 | -0.51% | 108,415 |
| Mar 2, 2026 | 193.20 | 195.20 | 191.00 | 194.60 | 194.60 | -1.12% | 106,530 |
| Feb 27, 2026 | 194.00 | 197.20 | 193.20 | 196.80 | 196.80 | 1.44% | 47,354 |
| Feb 26, 2026 | 193.00 | 194.40 | 192.40 | 194.00 | 194.00 | 0.41% | 67,288 |
| Feb 25, 2026 | 193.40 | 194.60 | 191.00 | 193.20 | 193.20 | -0.10% | 44,870 |
| Feb 24, 2026 | 192.00 | 194.40 | 190.60 | 193.40 | 193.40 | 0.94% | 57,548 |
| Feb 23, 2026 | 192.80 | 192.80 | 191.00 | 191.60 | 191.60 | -0.31% | 28,379 |
| Feb 20, 2026 | 191.00 | 192.60 | 190.80 | 192.20 | 192.20 | 0.84% | 77,790 |
| Feb 19, 2026 | 191.00 | 191.80 | 190.00 | 190.60 | 190.60 | - | 81,862 |
| Feb 18, 2026 | 188.60 | 191.00 | 188.60 | 190.60 | 190.60 | 1.28% | 44,433 |
| Feb 17, 2026 | 189.00 | 191.40 | 188.20 | 188.20 | 188.20 | -0.63% | 164,110 |
| Feb 16, 2026 | 187.80 | 189.80 | 186.40 | 189.40 | 189.40 | 0.74% | 91,616 |
| Feb 13, 2026 | 184.40 | 189.60 | 182.20 | 188.00 | 188.00 | 0.53% | 112,770 |
| Feb 12, 2026 | 186.60 | 194.00 | 186.00 | 187.00 | 187.00 | 4.24% | 347,157 |
| Feb 11, 2026 | 181.80 | 182.00 | 179.40 | 179.40 | 179.40 | -1.43% | 37,610 |
| Feb 10, 2026 | 181.40 | 184.00 | 179.80 | 182.00 | 182.00 | 1.00% | 57,440 |
| Feb 9, 2026 | 181.00 | 181.00 | 179.20 | 180.20 | 180.20 | - | 25,211 |
| Feb 6, 2026 | 179.20 | 180.40 | 179.00 | 180.20 | 180.20 | 0.33% | 67,919 |
| Feb 5, 2026 | 178.80 | 179.80 | 177.80 | 179.60 | 179.60 | 0.45% | 102,689 |
| Feb 4, 2026 | 179.40 | 179.80 | 178.40 | 178.80 | 178.80 | -0.33% | 21,380 |
| Feb 3, 2026 | 180.00 | 181.00 | 178.20 | 179.40 | 179.40 | - | 50,137 |
| Feb 2, 2026 | 176.60 | 179.40 | 176.00 | 179.40 | 179.40 | 0.90% | 23,327 |
| Jan 30, 2026 | 176.80 | 178.80 | 176.60 | 177.80 | 177.80 | 0.68% | 46,121 |
| Jan 29, 2026 | 177.40 | 177.40 | 176.20 | 176.60 | 176.60 | 0.23% | 26,143 |
| Jan 28, 2026 | 177.20 | 177.20 | 174.60 | 176.20 | 176.20 | -2.76% | 64,560 |
| Jan 27, 2026 | 180.00 | 181.80 | 180.00 | 181.20 | 181.20 | 1.46% | 32,699 |
| Jan 26, 2026 | 180.00 | 181.00 | 178.60 | 178.60 | 178.60 | -0.56% | 42,704 |
| Jan 23, 2026 | 180.40 | 180.40 | 179.20 | 179.60 | 179.60 | -0.44% | 27,119 |
| Jan 22, 2026 | 179.60 | 181.20 | 178.20 | 180.40 | 180.40 | 1.23% | 88,728 |
| Jan 21, 2026 | 177.20 | 178.20 | 175.00 | 178.20 | 178.20 | 0.91% | 44,167 |
| Jan 20, 2026 | 179.00 | 179.00 | 175.80 | 176.60 | 176.60 | -1.12% | 35,420 |