Veidekke ASA (OSL:VEI)
Norway · Delayed Price · Currency is NOK 206.00
+2.50 (1.23%)
Aug 26, 2026, 4:25 PM CET
Veidekke ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 193.40 | 203.50 | 193.40 | 199.20 | 199.20 | 5.62% | 229,225 |
| Aug 13, 2026 | 186.00 | 188.60 | 184.80 | 188.60 | 188.60 | 1.40% | 46,571 |
| Aug 12, 2026 | 186.00 | 187.20 | 184.40 | 186.00 | 186.00 | -0.11% | 35,656 |
| Aug 11, 2026 | 186.00 | 186.60 | 184.80 | 186.20 | 186.20 | 0.11% | 48,228 |
| Aug 10, 2026 | 188.00 | 188.60 | 185.40 | 186.00 | 186.00 | -1.38% | 123,513 |
| Aug 7, 2026 | 188.40 | 188.80 | 186.40 | 188.60 | 188.60 | 0.32% | 38,507 |
| Aug 6, 2026 | 188.20 | 188.80 | 187.00 | 188.00 | 188.00 | 0.21% | 35,516 |
| Aug 5, 2026 | 187.60 | 188.40 | 187.00 | 187.60 | 187.60 | 0.54% | 85,032 |
| Aug 4, 2026 | 187.40 | 187.80 | 186.00 | 186.60 | 186.60 | -0.43% | 41,526 |
| Aug 3, 2026 | 188.00 | 188.80 | 186.20 | 187.40 | 187.40 | -0.43% | 30,779 |
| Jul 31, 2026 | 189.60 | 189.80 | 188.20 | 188.20 | 188.20 | -0.11% | 25,662 |
| Jul 30, 2026 | 188.60 | 190.00 | 187.80 | 188.40 | 188.40 | 0.75% | 42,037 |
| Jul 29, 2026 | 186.80 | 187.40 | 186.20 | 187.00 | 187.00 | -0.11% | 34,336 |
| Jul 28, 2026 | 186.00 | 188.20 | 185.80 | 187.20 | 187.20 | 0.54% | 28,888 |
| Jul 27, 2026 | 187.00 | 187.80 | 186.00 | 186.20 | 186.20 | -0.64% | 42,991 |
| Jul 24, 2026 | 186.20 | 188.00 | 186.20 | 187.40 | 187.40 | -0.21% | 28,681 |
| Jul 23, 2026 | 188.00 | 188.80 | 186.60 | 187.80 | 187.80 | -0.32% | 28,629 |
| Jul 22, 2026 | 188.40 | 189.80 | 188.20 | 188.40 | 188.40 | - | 14,996 |
| Jul 21, 2026 | 187.60 | 189.20 | 187.00 | 188.40 | 188.40 | 0.53% | 16,831 |
| Jul 20, 2026 | 187.20 | 188.80 | 186.80 | 187.40 | 187.40 | 0.43% | 20,975 |
| Jul 17, 2026 | 187.20 | 188.20 | 186.20 | 186.60 | 186.60 | -0.53% | 23,268 |
| Jul 16, 2026 | 187.40 | 189.40 | 187.40 | 187.60 | 187.60 | -0.64% | 32,295 |
| Jul 15, 2026 | 187.00 | 189.40 | 186.80 | 188.80 | 188.80 | 0.85% | 32,870 |
| Jul 14, 2026 | 187.60 | 188.20 | 185.00 | 187.20 | 187.20 | -0.53% | 37,549 |
| Jul 13, 2026 | 189.40 | 189.60 | 188.00 | 188.20 | 188.20 | -0.53% | 49,452 |
| Jul 10, 2026 | 191.40 | 191.40 | 188.80 | 189.20 | 189.20 | -0.84% | 28,141 |
| Jul 9, 2026 | 191.40 | 193.20 | 190.20 | 190.80 | 190.80 | 2.58% | 48,301 |
| Jul 8, 2026 | 190.20 | 190.20 | 185.40 | 186.00 | 186.00 | -1.90% | 113,575 |
| Jul 7, 2026 | 192.40 | 193.40 | 189.60 | 189.60 | 189.60 | -1.25% | 35,847 |
| Jul 6, 2026 | 193.60 | 193.60 | 191.60 | 192.00 | 192.00 | -0.83% | 36,030 |
| Jul 3, 2026 | 190.00 | 194.00 | 189.80 | 193.60 | 193.60 | 1.89% | 72,645 |
| Jul 2, 2026 | 187.20 | 190.00 | 185.20 | 190.00 | 190.00 | 1.17% | 52,459 |
| Jul 1, 2026 | 189.00 | 189.80 | 187.80 | 187.80 | 187.80 | -0.95% | 65,564 |
| Jun 30, 2026 | 190.80 | 191.40 | 189.60 | 189.60 | 189.60 | -0.42% | 58,347 |
| Jun 29, 2026 | 193.00 | 193.20 | 188.60 | 190.40 | 190.40 | -0.42% | 70,900 |
| Jun 26, 2026 | 189.60 | 192.80 | 189.40 | 191.20 | 191.20 | 0.84% | 157,874 |
| Jun 25, 2026 | 189.00 | 191.00 | 188.80 | 189.60 | 189.60 | 0.53% | 122,753 |
| Jun 24, 2026 | 186.20 | 188.60 | 185.80 | 188.60 | 188.60 | 0.86% | 54,004 |
| Jun 23, 2026 | 185.40 | 187.00 | 183.80 | 187.00 | 187.00 | 0.86% | 113,241 |
| Jun 22, 2026 | 184.00 | 185.40 | 182.80 | 185.40 | 185.40 | 0.32% | 36,314 |
| Jun 19, 2026 | 184.80 | 185.80 | 183.60 | 184.80 | 184.80 | 0.43% | 55,239 |
| Jun 18, 2026 | 183.00 | 186.20 | 183.00 | 184.00 | 184.00 | 0.44% | 105,537 |