Veidekke ASA (OSL:VEI)
Norway · Delayed Price · Currency is NOK 207.00
+1.00 (0.49%)
Oct 23, 2026, 4:25 PM CEST
Veidekke ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 206.00 | 207.50 | 204.50 | 207.00 | 207.00 | 0.49% | 126,796 |
| Oct 22, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -2.14% | 46,150 |
| Oct 21, 2026 | 206.00 | 210.50 | 206.00 | 210.50 | 210.50 | 1.69% | 44,371 |
| Oct 20, 2026 | 203.50 | 207.50 | 203.50 | 207.00 | 207.00 | 1.47% | 72,669 |
| Oct 19, 2026 | 205.50 | 205.50 | 203.50 | 204.00 | 204.00 | -1.21% | 44,391 |
| Oct 16, 2026 | 204.00 | 208.00 | 204.00 | 206.50 | 206.50 | 1.72% | 45,797 |
| Oct 15, 2026 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | - | 114,681 |
| Oct 14, 2026 | 202.50 | 203.00 | 201.50 | 203.00 | 203.00 | 0.74% | 75,734 |
| Oct 13, 2026 | 201.00 | 203.00 | 201.00 | 201.50 | 201.50 | 0.85% | 50,092 |
| Oct 12, 2026 | 202.50 | 203.00 | 199.80 | 199.80 | 199.80 | -0.60% | 58,011 |
| Oct 9, 2026 | 202.00 | 203.50 | 201.00 | 201.00 | 201.00 | -0.25% | 54,931 |
| Oct 8, 2026 | 210.50 | 210.50 | 198.80 | 201.50 | 201.50 | -4.95% | 157,055 |
| Oct 7, 2026 | 213.00 | 214.50 | 212.00 | 212.00 | 212.00 | -0.93% | 39,277 |
| Oct 6, 2026 | 213.00 | 215.50 | 212.50 | 214.00 | 214.00 | 0.71% | 54,857 |
| Oct 5, 2026 | 213.50 | 215.00 | 211.50 | 212.50 | 212.50 | -0.70% | 77,498 |
| Oct 2, 2026 | 213.50 | 214.50 | 211.50 | 214.00 | 214.00 | 0.71% | 61,853 |
| Oct 1, 2026 | 214.00 | 215.50 | 212.00 | 212.50 | 212.50 | -1.16% | 122,303 |
| Sep 30, 2026 | 215.50 | 217.50 | 213.50 | 215.00 | 215.00 | -0.46% | 87,853 |
| Sep 29, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.92% | 82,050 |
| Sep 28, 2026 | 217.00 | 219.50 | 214.50 | 218.00 | 218.00 | 0.46% | 87,182 |
| Sep 25, 2026 | 216.50 | 219.00 | 215.50 | 217.00 | 217.00 | 0.70% | 55,745 |
| Sep 24, 2026 | 214.50 | 216.00 | 213.50 | 215.50 | 215.50 | 0.47% | 36,476 |
| Sep 23, 2026 | 216.50 | 216.50 | 214.00 | 214.50 | 214.50 | -0.69% | 39,028 |
| Sep 22, 2026 | 215.50 | 216.50 | 215.00 | 216.00 | 216.00 | 0.70% | 95,471 |
| Sep 21, 2026 | 213.50 | 215.50 | 213.50 | 214.50 | 214.50 | 0.47% | 65,413 |
| Sep 18, 2026 | 214.00 | 214.50 | 211.00 | 213.50 | 213.50 | -0.23% | 149,389 |
| Sep 17, 2026 | 210.50 | 215.50 | 210.50 | 214.00 | 214.00 | 1.66% | 92,499 |
| Sep 16, 2026 | 208.00 | 211.00 | 208.00 | 210.50 | 210.50 | 1.69% | 69,331 |
| Sep 15, 2026 | 204.00 | 207.50 | 203.00 | 207.00 | 207.00 | 1.22% | 48,840 |
| Sep 14, 2026 | 205.00 | 207.00 | 204.50 | 204.50 | 204.50 | -0.24% | 37,940 |
| Sep 11, 2026 | 207.00 | 207.00 | 204.50 | 205.00 | 205.00 | -0.24% | 36,922 |
| Sep 10, 2026 | 210.50 | 212.00 | 204.50 | 205.50 | 205.50 | -2.61% | 54,265 |
| Sep 9, 2026 | 214.00 | 214.00 | 210.50 | 211.00 | 211.00 | -1.40% | 44,778 |
| Sep 8, 2026 | 213.00 | 214.50 | 212.00 | 214.00 | 214.00 | 0.71% | 71,055 |
| Sep 7, 2026 | 210.00 | 212.50 | 209.50 | 212.50 | 212.50 | 0.71% | 121,526 |
| Sep 4, 2026 | 208.50 | 211.00 | 208.00 | 211.00 | 211.00 | 0.72% | 45,740 |
| Sep 3, 2026 | 208.00 | 212.00 | 207.00 | 209.50 | 209.50 | 0.72% | 63,437 |
| Sep 2, 2026 | 209.00 | 210.00 | 206.50 | 208.00 | 208.00 | -0.72% | 68,721 |
| Sep 1, 2026 | 209.50 | 211.00 | 208.00 | 209.50 | 209.50 | -0.24% | 61,963 |
| Aug 31, 2026 | 209.50 | 211.00 | 209.00 | 210.00 | 210.00 | 0.48% | 83,555 |
| Aug 28, 2026 | 208.50 | 209.00 | 206.50 | 209.00 | 209.00 | 0.72% | 100,468 |
| Aug 27, 2026 | 206.00 | 208.50 | 205.00 | 207.50 | 207.50 | 0.73% | 48,108 |
| Aug 26, 2026 | 204.00 | 207.00 | 203.50 | 206.00 | 206.00 | 1.23% | 170,083 |
| Aug 25, 2026 | 202.00 | 205.50 | 201.00 | 203.50 | 203.50 | 0.74% | 193,588 |
| Aug 24, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 49,957 |
| Aug 21, 2026 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.25% | 75,938 |
| Aug 20, 2026 | 200.50 | 204.00 | 199.00 | 200.50 | 200.50 | -0.74% | 48,160 |
| Aug 19, 2026 | 204.00 | 205.50 | 202.00 | 202.00 | 202.00 | -1.22% | 50,901 |
| Aug 18, 2026 | 204.00 | 206.50 | 204.00 | 204.50 | 204.50 | 0.25% | 69,936 |
| Aug 17, 2026 | 203.00 | 209.50 | 203.00 | 204.00 | 204.00 | 2.41% | 229,491 |