Veidekke ASA (OSL:VEI)
Norway · Delayed Price · Currency is NOK 162.00
-0.80 (-0.49%)
Aug 22, 2025, 4:25 PM CET
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 163.00 | 163.00 | 161.40 | 162.60 | 162.60 | -0.12% | 23,368 |
| Aug 21, 2025 | 160.20 | 163.40 | 160.20 | 162.80 | 162.80 | 0.99% | 43,568 |
| Aug 20, 2025 | 162.00 | 163.20 | 161.20 | 161.20 | 161.20 | -1.23% | 43,611 |
| Aug 19, 2025 | 159.60 | 164.40 | 159.60 | 163.20 | 163.20 | 2.00% | 76,019 |
| Aug 18, 2025 | 162.00 | 162.00 | 158.40 | 160.00 | 160.00 | -1.84% | 121,304 |
| Aug 15, 2025 | 163.20 | 165.40 | 160.80 | 163.00 | 163.00 | -1.81% | 101,225 |
| Aug 14, 2025 | 170.80 | 170.80 | 164.40 | 166.00 | 166.00 | -2.35% | 89,468 |
| Aug 13, 2025 | 170.00 | 172.00 | 169.40 | 170.00 | 170.00 | 0.24% | 66,999 |
| Aug 12, 2025 | 167.00 | 169.80 | 167.00 | 169.60 | 169.60 | 1.56% | 65,478 |
| Aug 11, 2025 | 167.20 | 168.00 | 166.80 | 167.00 | 167.00 | -0.12% | 59,386 |
| Aug 8, 2025 | 167.20 | 168.00 | 166.40 | 167.20 | 167.20 | -0.24% | 50,653 |
| Aug 7, 2025 | 167.00 | 168.40 | 166.80 | 167.60 | 167.60 | 0.96% | 34,718 |
| Aug 6, 2025 | 164.00 | 166.20 | 163.20 | 166.00 | 166.00 | 0.97% | 65,862 |
| Aug 5, 2025 | 165.60 | 166.00 | 164.20 | 164.40 | 164.40 | -0.84% | 82,395 |
| Aug 4, 2025 | 166.20 | 167.00 | 164.80 | 165.80 | 165.80 | 0.36% | 51,748 |
| Aug 1, 2025 | 168.00 | 168.00 | 164.80 | 165.20 | 165.20 | 0.12% | 49,742 |
| Jul 31, 2025 | 166.20 | 167.40 | 164.40 | 165.00 | 165.00 | -0.60% | 127,728 |
| Jul 30, 2025 | 167.40 | 167.80 | 165.40 | 166.00 | 166.00 | -1.54% | 108,118 |
| Jul 29, 2025 | 166.80 | 169.80 | 166.00 | 168.60 | 168.60 | 0.84% | 44,212 |
| Jul 28, 2025 | 168.40 | 168.40 | 167.00 | 167.20 | 167.20 | 0.24% | 36,665 |
| Jul 25, 2025 | 167.00 | 167.80 | 165.60 | 166.80 | 166.80 | -0.12% | 28,559 |
| Jul 24, 2025 | 165.60 | 167.00 | 165.60 | 167.00 | 167.00 | 0.72% | 38,135 |
| Jul 23, 2025 | 164.80 | 166.20 | 164.80 | 165.80 | 165.80 | 0.61% | 26,159 |
| Jul 22, 2025 | 166.00 | 166.00 | 164.20 | 164.80 | 164.80 | -0.48% | 32,088 |
| Jul 21, 2025 | 166.00 | 167.00 | 164.00 | 165.60 | 165.60 | 0.73% | 30,774 |
| Jul 18, 2025 | 166.80 | 166.80 | 163.20 | 164.40 | 164.40 | -0.72% | 42,750 |
| Jul 17, 2025 | 164.80 | 166.60 | 163.80 | 165.60 | 165.60 | 1.22% | 48,403 |
| Jul 16, 2025 | 166.00 | 166.00 | 160.20 | 163.60 | 163.60 | -2.73% | 88,146 |
| Jul 15, 2025 | 167.60 | 168.80 | 167.00 | 168.20 | 168.20 | 0.36% | 43,920 |
| Jul 14, 2025 | 166.40 | 167.60 | 165.80 | 167.60 | 167.60 | 0.36% | 50,092 |
| Jul 11, 2025 | 168.00 | 168.00 | 165.80 | 167.00 | 167.00 | -0.24% | 42,778 |
| Jul 10, 2025 | 166.40 | 167.80 | 166.40 | 167.40 | 167.40 | 0.72% | 49,176 |
| Jul 9, 2025 | 167.00 | 168.00 | 166.20 | 166.20 | 166.20 | 0.12% | 45,731 |
| Jul 8, 2025 | 167.00 | 167.60 | 165.20 | 166.00 | 166.00 | -0.36% | 43,024 |
| Jul 7, 2025 | 168.00 | 168.20 | 166.40 | 166.60 | 166.60 | 0.12% | 68,079 |
| Jul 4, 2025 | 163.60 | 166.80 | 163.40 | 166.40 | 166.40 | 2.72% | 95,446 |
| Jul 3, 2025 | 161.00 | 162.20 | 160.80 | 162.00 | 162.00 | 0.37% | 41,550 |
| Jul 2, 2025 | 161.40 | 161.40 | 160.40 | 161.40 | 161.40 | - | 32,221 |
| Jul 1, 2025 | 162.80 | 162.80 | 160.80 | 161.40 | 161.40 | -0.37% | 51,205 |
| Jun 30, 2025 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.50% | 62,594 |
| Jun 27, 2025 | 158.00 | 159.60 | 157.80 | 159.60 | 159.60 | 1.40% | 31,314 |
| Jun 26, 2025 | 157.80 | 157.80 | 157.00 | 157.40 | 157.40 | 0.25% | 48,666 |
| Jun 25, 2025 | 159.20 | 159.40 | 156.80 | 157.00 | 157.00 | -1.13% | 64,967 |
| Jun 24, 2025 | 159.40 | 160.80 | 158.40 | 158.80 | 158.80 | -0.13% | 92,434 |
| Jun 23, 2025 | 157.00 | 159.40 | 156.40 | 159.00 | 159.00 | 1.15% | 94,729 |
| Jun 20, 2025 | 157.20 | 157.40 | 155.60 | 157.20 | 157.20 | -0.25% | 98,142 |
| Jun 19, 2025 | 157.20 | 157.60 | 156.00 | 157.60 | 157.60 | 0.25% | 70,506 |
| Jun 18, 2025 | 157.00 | 158.00 | 156.40 | 157.20 | 157.20 | 0.13% | 92,114 |
| Jun 17, 2025 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.26% | 39,481 |
| Jun 16, 2025 | 157.20 | 157.60 | 155.40 | 156.60 | 156.60 | 0.26% | 56,989 |