Veidekke ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	174.80	176.40	174.00	175.00	175.00	0.81%	97,279
Jun 3, 2026	177.40	178.20	172.80	173.60	173.60	-2.03%	59,902
Jun 2, 2026	178.60	178.60	176.60	177.20	177.20	-0.34%	86,472
Jun 1, 2026	179.40	180.40	176.80	177.80	177.80	-1.44%	70,368
May 29, 2026	180.00	180.80	178.80	180.40	180.40	0.33%	72,553
May 28, 2026	180.40	181.40	178.60	179.80	179.80	-0.22%	49,916
May 27, 2026	181.60	181.60	180.00	180.20	180.20	-0.44%	57,369
May 26, 2026	181.40	182.60	180.20	181.00	181.00	0.33%	50,689
May 22, 2026	181.40	181.40	179.40	180.40	180.40	0.33%	94,220
May 21, 2026	180.20	181.80	179.60	179.80	179.80	-0.22%	62,121
May 20, 2026	177.40	180.20	177.20	180.20	180.20	1.58%	74,941
May 19, 2026	175.20	179.60	174.60	177.40	177.40	1.60%	98,239
May 18, 2026	174.60	175.40	172.40	174.60	174.60	-	62,092
May 15, 2026	174.80	174.80	173.00	174.60	174.60	1.16%	61,119
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	2.64%	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