Veidekke ASA (OSL:VEI)
Norway · Delayed Price · Currency is NOK 213.50
-0.50 (-0.23%)
Sep 18, 2026, 4:29 PM CET
Veidekke ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |