Veidekke ASA (OSL:VEI)
Norway · Delayed Price · Currency is NOK 172.60
0.00 (0.00%)
May 13, 2026, 4:25 PM CET
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 172.00 | 173.40 | 170.80 | 172.60 | 172.60 | - | 95,916 |
| May 12, 2026 | 175.00 | 175.00 | 171.60 | 172.60 | 172.60 | -0.58% | 84,649 |
| May 11, 2026 | 177.80 | 177.80 | 173.60 | 173.60 | 173.60 | -2.47% | 121,727 |
| May 8, 2026 | 183.40 | 183.40 | 177.40 | 178.00 | 178.00 | -1.44% | 81,152 |
| May 7, 2026 | 183.60 | 183.80 | 176.60 | 180.60 | 180.60 | -3.53% | 122,577 |
| May 6, 2026 | 186.00 | 189.20 | 186.00 | 187.20 | 175.95 | 0.75% | 126,318 |
| May 5, 2026 | 184.20 | 186.80 | 183.20 | 185.80 | 174.63 | -0.21% | 144,940 |
| May 4, 2026 | 186.80 | 188.00 | 185.20 | 186.20 | 175.01 | -0.21% | 91,657 |
| Apr 30, 2026 | 186.00 | 187.00 | 184.80 | 186.60 | 175.39 | 0.54% | 64,790 |
| Apr 29, 2026 | 185.40 | 186.20 | 185.20 | 185.60 | 174.45 | 0.32% | 57,483 |
| Apr 28, 2026 | 187.00 | 187.40 | 185.00 | 185.00 | 173.88 | -0.11% | 62,992 |
| Apr 27, 2026 | 185.20 | 187.00 | 184.80 | 185.20 | 174.07 | - | 69,843 |
| Apr 24, 2026 | 184.00 | 185.80 | 182.40 | 185.20 | 174.07 | 0.76% | 80,708 |
| Apr 23, 2026 | 186.60 | 186.60 | 183.20 | 183.80 | 172.75 | -2.03% | 74,514 |
| Apr 22, 2026 | 189.00 | 189.60 | 186.60 | 187.60 | 176.33 | -0.21% | 82,825 |
| Apr 21, 2026 | 188.40 | 189.00 | 187.60 | 188.00 | 176.70 | - | 57,663 |
| Apr 20, 2026 | 190.00 | 190.60 | 187.00 | 188.00 | 176.70 | -1.36% | 60,285 |
| Apr 17, 2026 | 191.00 | 191.80 | 190.00 | 190.60 | 179.15 | -0.42% | 39,656 |
| Apr 16, 2026 | 192.00 | 192.20 | 191.00 | 191.40 | 179.90 | - | 33,348 |
| Apr 15, 2026 | 194.20 | 196.40 | 191.40 | 191.40 | 179.90 | -1.14% | 70,491 |
| Apr 14, 2026 | 194.00 | 195.00 | 193.60 | 193.60 | 181.97 | -0.21% | 36,747 |
| Apr 13, 2026 | 195.00 | 197.00 | 193.20 | 194.00 | 182.34 | -1.52% | 73,243 |
| Apr 10, 2026 | 196.80 | 197.60 | 196.00 | 197.00 | 185.16 | 0.51% | 52,948 |
| Apr 9, 2026 | 192.80 | 196.20 | 192.60 | 196.00 | 184.22 | 1.66% | 130,084 |
| Apr 8, 2026 | 192.00 | 194.00 | 190.20 | 192.80 | 181.21 | 1.47% | 98,612 |
| Apr 7, 2026 | 190.00 | 192.80 | 189.40 | 190.00 | 178.58 | 0.42% | 196,664 |
| Apr 1, 2026 | 190.00 | 190.60 | 189.00 | 189.20 | 177.83 | 0.42% | 45,732 |
| Mar 31, 2026 | 186.20 | 188.80 | 185.80 | 188.40 | 177.08 | 0.75% | 53,508 |
| Mar 30, 2026 | 185.20 | 187.60 | 182.40 | 187.00 | 175.76 | 0.97% | 65,043 |
| Mar 27, 2026 | 189.00 | 189.00 | 182.60 | 185.20 | 174.07 | -2.53% | 125,336 |
| Mar 26, 2026 | 189.60 | 190.80 | 188.40 | 190.00 | 178.58 | 0.21% | 90,329 |
| Mar 25, 2026 | 191.60 | 192.60 | 189.60 | 189.60 | 178.21 | -1.04% | 86,941 |
| Mar 24, 2026 | 189.80 | 191.60 | 189.80 | 191.60 | 180.09 | 0.10% | 41,386 |
| Mar 23, 2026 | 187.40 | 192.40 | 186.00 | 191.40 | 179.90 | 1.70% | 66,246 |
| Mar 20, 2026 | 192.20 | 194.00 | 188.20 | 188.20 | 176.89 | -1.57% | 274,892 |
| Mar 19, 2026 | 193.80 | 193.80 | 191.20 | 191.20 | 179.71 | -1.54% | 213,969 |
| Mar 18, 2026 | 194.80 | 197.00 | 193.60 | 194.20 | 182.53 | 0.41% | 94,908 |
| Mar 17, 2026 | 194.60 | 195.40 | 191.40 | 193.40 | 181.78 | 0.42% | 164,305 |
| Mar 16, 2026 | 193.80 | 193.80 | 191.20 | 192.60 | 181.03 | -0.62% | 148,565 |
| Mar 13, 2026 | 192.00 | 194.60 | 191.80 | 193.80 | 182.15 | 0.94% | 120,669 |
| Mar 12, 2026 | 192.00 | 192.80 | 191.20 | 192.00 | 180.46 | - | 135,642 |
| Mar 11, 2026 | 191.00 | 192.40 | 189.60 | 192.00 | 180.46 | -0.21% | 49,353 |
| Mar 10, 2026 | 192.00 | 194.00 | 191.00 | 192.40 | 180.84 | 1.26% | 48,800 |
| Mar 9, 2026 | 190.00 | 191.20 | 187.40 | 190.00 | 178.58 | -1.04% | 100,254 |
| Mar 6, 2026 | 195.00 | 195.80 | 191.60 | 192.00 | 180.46 | -2.34% | 52,904 |
| Mar 5, 2026 | 197.20 | 197.60 | 195.40 | 196.60 | 184.79 | -0.30% | 69,216 |
| Mar 4, 2026 | 193.00 | 197.20 | 192.00 | 197.20 | 185.35 | 1.86% | 100,260 |
| Mar 3, 2026 | 194.00 | 195.20 | 191.00 | 193.60 | 181.97 | -0.51% | 108,415 |
| Mar 2, 2026 | 193.20 | 195.20 | 191.00 | 194.60 | 182.91 | -1.12% | 106,530 |
| Feb 27, 2026 | 194.00 | 197.20 | 193.20 | 196.80 | 184.97 | 1.44% | 47,354 |