Veidekke ASA (OSL:VEI)
Norway
· Delayed Price · Currency is NOK 170.80
+3.20 (1.91%)
At close: Dec 5, 2025
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.00 | 169.80 | 167.60 | 169.00 | - | 0.84% | 30,822 |
| Dec 4, 2025 | 167.20 | 167.60 | 165.40 | 167.60 | 167.60 | -0.36% | 39,279 |
| Dec 3, 2025 | 169.00 | 169.00 | 166.40 | 168.20 | 168.20 | 1.20% | 42,076 |
| Dec 2, 2025 | 167.00 | 168.80 | 165.60 | 166.20 | 166.20 | -0.48% | 31,014 |
| Dec 1, 2025 | 169.00 | 169.00 | 165.80 | 167.00 | 167.00 | -1.18% | 35,545 |
| Nov 28, 2025 | 169.00 | 169.80 | 168.60 | 169.00 | 169.00 | - | 126,566 |
| Nov 27, 2025 | 169.00 | 169.60 | 168.00 | 169.00 | 169.00 | 0.60% | 75,632 |
| Nov 26, 2025 | 166.80 | 169.00 | 166.80 | 168.00 | 168.00 | -0.59% | 18,677 |
| Nov 25, 2025 | 168.80 | 169.40 | 168.20 | 169.00 | 169.00 | - | 31,110 |
| Nov 24, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.72% | 74,690 |
| Nov 21, 2025 | 167.00 | 169.20 | 165.80 | 167.80 | 167.80 | 0.48% | 105,261 |
| Nov 20, 2025 | 164.80 | 167.00 | 164.20 | 167.00 | 167.00 | 1.33% | 38,182 |
| Nov 19, 2025 | 163.00 | 164.80 | 162.80 | 164.80 | 164.80 | 1.60% | 45,469 |
| Nov 18, 2025 | 164.00 | 164.00 | 161.80 | 162.20 | 162.20 | -1.34% | 31,953 |
| Nov 17, 2025 | 162.20 | 164.40 | 162.20 | 164.40 | 164.40 | 1.36% | 26,009 |
| Nov 14, 2025 | 161.00 | 162.20 | 160.00 | 162.20 | 162.20 | 0.62% | 24,819 |
| Nov 13, 2025 | 160.40 | 161.60 | 160.00 | 161.20 | 161.20 | 0.37% | 33,166 |
| Nov 12, 2025 | 161.60 | 161.60 | 159.20 | 160.60 | 160.60 | -0.12% | 26,934 |
| Nov 11, 2025 | 162.00 | 163.00 | 160.00 | 160.80 | 160.80 | -0.99% | 49,128 |
| Nov 10, 2025 | 162.00 | 162.80 | 159.20 | 162.40 | 162.40 | 1.37% | 48,169 |
| Nov 7, 2025 | 164.00 | 168.00 | 160.20 | 160.20 | 160.20 | -1.11% | 85,217 |
| Nov 6, 2025 | 158.60 | 165.00 | 158.00 | 162.00 | 162.00 | 5.19% | 119,335 |
| Nov 5, 2025 | 153.00 | 155.00 | 152.60 | 154.00 | 154.00 | -0.26% | 25,087 |
| Nov 4, 2025 | 156.00 | 156.00 | 153.80 | 154.40 | 154.40 | -1.91% | 21,082 |
| Nov 3, 2025 | 158.00 | 158.60 | 156.20 | 157.40 | 157.40 | 0.38% | 44,082 |
| Oct 31, 2025 | 157.00 | 157.00 | 155.40 | 156.80 | 156.80 | -0.13% | 34,983 |
| Oct 30, 2025 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.51% | 96,906 |
| Oct 29, 2025 | 159.60 | 159.60 | 158.60 | 159.40 | 159.40 | 0.13% | 17,977 |
| Oct 28, 2025 | 158.80 | 159.40 | 157.60 | 159.20 | 159.20 | 0.25% | 25,169 |
| Oct 27, 2025 | 158.00 | 159.40 | 157.00 | 158.80 | 158.80 | 0.13% | 24,290 |
| Oct 24, 2025 | 158.40 | 159.40 | 156.40 | 158.60 | 158.60 | 0.13% | 20,143 |
| Oct 23, 2025 | 157.40 | 158.40 | 157.40 | 158.40 | 158.40 | 0.38% | 24,912 |
| Oct 22, 2025 | 156.20 | 157.80 | 156.20 | 157.80 | 157.80 | 1.02% | 84,524 |
| Oct 21, 2025 | 155.60 | 156.80 | 154.20 | 156.20 | 156.20 | -0.26% | 42,085 |
| Oct 20, 2025 | 156.00 | 157.80 | 156.00 | 156.60 | 156.60 | 0.51% | 32,047 |
| Oct 17, 2025 | 156.80 | 156.80 | 154.60 | 155.80 | 155.80 | -0.64% | 37,475 |
| Oct 16, 2025 | 156.80 | 156.80 | 154.40 | 156.80 | 156.80 | -0.38% | 53,384 |
| Oct 15, 2025 | 157.00 | 158.40 | 156.20 | 157.40 | 157.40 | 0.25% | 44,093 |
| Oct 14, 2025 | 157.60 | 157.60 | 155.80 | 157.00 | 157.00 | - | 48,257 |
| Oct 13, 2025 | 157.00 | 157.80 | 156.20 | 157.00 | 157.00 | -1.13% | 27,000 |
| Oct 10, 2025 | 157.40 | 158.80 | 157.20 | 158.80 | 158.80 | 0.76% | 20,193 |
| Oct 9, 2025 | 158.00 | 159.00 | 157.20 | 157.60 | 157.60 | - | 21,548 |
| Oct 8, 2025 | 158.00 | 158.00 | 156.40 | 157.60 | 157.60 | -0.25% | 42,049 |
| Oct 7, 2025 | 156.00 | 158.80 | 156.00 | 158.00 | 158.00 | 1.28% | 133,438 |
| Oct 6, 2025 | 156.00 | 156.60 | 155.00 | 156.00 | 156.00 | 0.26% | 47,793 |
| Oct 3, 2025 | 157.00 | 157.80 | 155.60 | 155.60 | 155.60 | -0.26% | 61,982 |
| Oct 2, 2025 | 157.20 | 158.40 | 156.00 | 156.00 | 156.00 | -1.27% | 180,243 |
| Oct 1, 2025 | 158.60 | 159.20 | 158.00 | 158.00 | 158.00 | - | 45,543 |
| Sep 30, 2025 | 157.00 | 158.80 | 157.00 | 158.00 | 158.00 | 0.38% | 80,252 |
| Sep 29, 2025 | 159.00 | 159.20 | 157.40 | 157.40 | 157.40 | -0.38% | 75,938 |
| Sep 26, 2025 | 157.60 | 158.80 | 157.20 | 158.00 | 158.00 | 0.38% | 90,304 |
| Sep 25, 2025 | 160.00 | 160.00 | 157.40 | 157.40 | 157.40 | -1.75% | 36,938 |
| Sep 24, 2025 | 163.00 | 163.20 | 160.00 | 160.20 | 160.20 | -1.84% | 60,977 |
| Sep 23, 2025 | 162.60 | 164.00 | 161.80 | 163.20 | 163.20 | 1.37% | 30,250 |
| Sep 22, 2025 | 161.40 | 162.60 | 161.00 | 161.00 | 161.00 | -0.74% | 33,388 |
| Sep 19, 2025 | 164.40 | 164.40 | 162.20 | 162.20 | 162.20 | -0.86% | 147,232 |
| Sep 18, 2025 | 161.40 | 164.20 | 161.40 | 163.60 | 163.60 | 0.74% | 63,137 |
| Sep 17, 2025 | 163.00 | 163.20 | 161.40 | 162.40 | 162.40 | 0.25% | 25,605 |
| Sep 16, 2025 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 27,586 |
| Sep 15, 2025 | 161.40 | 163.20 | 161.40 | 163.00 | 163.00 | 1.37% | 36,014 |
| Sep 12, 2025 | 161.00 | 162.00 | 160.20 | 160.80 | 160.80 | -0.50% | 29,442 |
| Sep 11, 2025 | 160.60 | 161.60 | 160.60 | 161.60 | 161.60 | 0.75% | 40,660 |
| Sep 10, 2025 | 158.80 | 161.40 | 158.20 | 160.40 | 160.40 | 1.65% | 45,501 |
| Sep 9, 2025 | 156.20 | 157.80 | 156.00 | 157.80 | 157.80 | 0.77% | 62,232 |
| Sep 8, 2025 | 156.00 | 157.00 | 156.00 | 156.60 | 156.60 | -0.25% | 63,975 |
| Sep 5, 2025 | 158.80 | 158.80 | 156.60 | 157.00 | 157.00 | -0.25% | 63,795 |
| Sep 4, 2025 | 154.40 | 158.00 | 154.40 | 157.40 | 157.40 | 1.68% | 48,899 |
| Sep 3, 2025 | 155.00 | 156.20 | 154.00 | 154.80 | 154.80 | -1.02% | 48,291 |
| Sep 2, 2025 | 157.00 | 157.40 | 155.40 | 156.40 | 156.40 | -0.89% | 63,883 |
| Sep 1, 2025 | 159.00 | 159.00 | 157.40 | 157.80 | 157.80 | -0.88% | 41,236 |
| Aug 29, 2025 | 157.60 | 159.80 | 157.60 | 159.20 | 159.20 | 0.13% | 62,332 |
| Aug 28, 2025 | 160.00 | 160.20 | 158.60 | 159.00 | 159.00 | -1.00% | 165,931 |
| Aug 27, 2025 | 161.20 | 161.60 | 159.60 | 160.60 | 160.60 | -0.62% | 57,883 |
| Aug 26, 2025 | 162.00 | 162.00 | 160.00 | 161.60 | 161.60 | -0.37% | 46,639 |
| Aug 25, 2025 | 162.80 | 163.40 | 161.60 | 162.20 | 162.20 | 0.12% | 42,805 |
| Aug 22, 2025 | 163.00 | 163.00 | 161.40 | 162.00 | 162.00 | -0.49% | 47,341 |
| Aug 21, 2025 | 160.20 | 163.40 | 160.20 | 162.80 | 162.80 | 0.99% | 43,568 |
| Aug 20, 2025 | 162.00 | 163.20 | 161.20 | 161.20 | 161.20 | -1.23% | 43,611 |
| Aug 19, 2025 | 159.60 | 164.40 | 159.60 | 163.20 | 163.20 | 2.00% | 76,019 |
| Aug 18, 2025 | 162.00 | 162.00 | 158.40 | 160.00 | 160.00 | -1.84% | 121,304 |
| Aug 15, 2025 | 163.20 | 165.40 | 160.80 | 163.00 | 163.00 | -1.81% | 101,225 |
| Aug 14, 2025 | 170.80 | 170.80 | 164.40 | 166.00 | 166.00 | -2.35% | 89,468 |
| Aug 13, 2025 | 170.00 | 172.00 | 169.40 | 170.00 | 170.00 | 0.24% | 66,999 |
| Aug 12, 2025 | 167.00 | 169.80 | 167.00 | 169.60 | 169.60 | 1.56% | 65,478 |
| Aug 11, 2025 | 167.20 | 168.00 | 166.80 | 167.00 | 167.00 | -0.12% | 59,386 |
| Aug 8, 2025 | 167.20 | 168.00 | 166.40 | 167.20 | 167.20 | -0.24% | 50,653 |
| Aug 7, 2025 | 167.00 | 168.40 | 166.80 | 167.60 | 167.60 | 0.96% | 34,718 |
| Aug 6, 2025 | 164.00 | 166.20 | 163.20 | 166.00 | 166.00 | 0.97% | 65,862 |
| Aug 5, 2025 | 165.60 | 166.00 | 164.20 | 164.40 | 164.40 | -0.84% | 82,395 |
| Aug 4, 2025 | 166.20 | 167.00 | 164.80 | 165.80 | 165.80 | 0.36% | 51,748 |
| Aug 1, 2025 | 168.00 | 168.00 | 164.80 | 165.20 | 165.20 | 0.12% | 49,742 |
| Jul 31, 2025 | 166.20 | 167.40 | 164.40 | 165.00 | 165.00 | -0.60% | 127,728 |
| Jul 30, 2025 | 167.40 | 167.80 | 165.40 | 166.00 | 166.00 | -1.07% | 108,118 |
| Jul 29, 2025 | 166.80 | 169.80 | 166.00 | 167.80 | 167.80 | 0.36% | 44,212 |
| Jul 28, 2025 | 168.40 | 168.40 | 167.00 | 167.20 | 167.20 | 0.24% | 36,665 |
| Jul 25, 2025 | 167.00 | 167.80 | 165.60 | 166.80 | 166.80 | -0.12% | 28,559 |
| Jul 24, 2025 | 165.60 | 167.00 | 165.60 | 167.00 | 167.00 | 0.72% | 38,135 |
| Jul 23, 2025 | 164.80 | 166.20 | 164.80 | 165.80 | 165.80 | 0.61% | 26,159 |
| Jul 22, 2025 | 166.00 | 166.00 | 164.20 | 164.80 | 164.80 | -0.48% | 32,088 |
| Jul 21, 2025 | 166.00 | 167.00 | 164.00 | 165.60 | 165.60 | 0.73% | 30,774 |