Veidekke ASA (OSL:VEI)
Norway
· Delayed Price · Currency is NOK 190.00
-2.00 (-1.04%)
At close: Mar 9, 2026
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 190.00 | 191.20 | 187.40 | 190.00 | 190.00 | -1.04% | 100,254 |
| Mar 6, 2026 | 195.00 | 195.80 | 191.60 | 192.00 | 192.00 | -2.34% | 52,904 |
| Mar 5, 2026 | 197.20 | 197.60 | 195.40 | 196.60 | 196.60 | -0.30% | 69,216 |
| Mar 4, 2026 | 193.00 | 197.20 | 192.00 | 197.20 | 197.20 | 1.86% | 100,260 |
| Mar 3, 2026 | 194.00 | 195.20 | 191.00 | 193.60 | 193.60 | -0.51% | 108,415 |
| Mar 2, 2026 | 193.20 | 195.20 | 191.00 | 194.60 | 194.60 | -1.12% | 106,530 |
| Feb 27, 2026 | 194.00 | 197.20 | 193.20 | 196.80 | 196.80 | 1.44% | 47,354 |
| Feb 26, 2026 | 193.00 | 194.40 | 192.40 | 194.00 | 194.00 | 0.41% | 67,288 |
| Feb 25, 2026 | 193.40 | 194.60 | 191.00 | 193.20 | 193.20 | -0.10% | 44,870 |
| Feb 24, 2026 | 192.00 | 194.40 | 190.60 | 193.40 | 193.40 | 0.94% | 57,548 |
| Feb 23, 2026 | 192.80 | 192.80 | 191.00 | 191.60 | 191.60 | -0.31% | 28,379 |
| Feb 20, 2026 | 191.00 | 192.60 | 190.80 | 192.20 | 192.20 | 0.84% | 77,790 |
| Feb 19, 2026 | 191.00 | 191.80 | 190.00 | 190.60 | 190.60 | - | 81,862 |
| Feb 18, 2026 | 188.60 | 191.00 | 188.60 | 190.60 | 190.60 | 1.28% | 44,433 |
| Feb 17, 2026 | 189.00 | 191.40 | 188.20 | 188.20 | 188.20 | -0.63% | 164,110 |
| Feb 16, 2026 | 187.80 | 189.80 | 186.40 | 189.40 | 189.40 | 0.74% | 91,616 |
| Feb 13, 2026 | 184.40 | 189.60 | 182.20 | 188.00 | 188.00 | 0.53% | 112,770 |
| Feb 12, 2026 | 186.60 | 194.00 | 186.00 | 187.00 | 187.00 | 4.24% | 347,157 |
| Feb 11, 2026 | 181.80 | 182.00 | 179.40 | 179.40 | 179.40 | -1.43% | 37,610 |
| Feb 10, 2026 | 181.40 | 184.00 | 179.80 | 182.00 | 182.00 | 1.00% | 57,440 |
| Feb 9, 2026 | 181.00 | 181.00 | 179.20 | 180.20 | 180.20 | - | 25,211 |
| Feb 6, 2026 | 179.20 | 180.40 | 179.00 | 180.20 | 180.20 | 0.33% | 67,919 |
| Feb 5, 2026 | 178.80 | 179.80 | 177.80 | 179.60 | 179.60 | 0.45% | 102,689 |
| Feb 4, 2026 | 179.40 | 179.80 | 178.40 | 178.80 | 178.80 | -0.33% | 21,380 |
| Feb 3, 2026 | 180.00 | 181.00 | 178.20 | 179.40 | 179.40 | - | 50,137 |
| Feb 2, 2026 | 176.60 | 179.40 | 176.00 | 179.40 | 179.40 | 0.90% | 23,327 |
| Jan 30, 2026 | 176.80 | 178.80 | 176.60 | 177.80 | 177.80 | 0.68% | 46,121 |
| Jan 29, 2026 | 177.40 | 177.40 | 176.20 | 176.60 | 176.60 | 0.23% | 26,143 |
| Jan 28, 2026 | 177.20 | 177.20 | 174.60 | 176.20 | 176.20 | -2.76% | 64,560 |
| Jan 27, 2026 | 180.00 | 181.80 | 180.00 | 181.20 | 181.20 | 1.46% | 32,699 |
| Jan 26, 2026 | 180.00 | 181.00 | 178.60 | 178.60 | 178.60 | -0.56% | 42,704 |
| Jan 23, 2026 | 180.40 | 180.40 | 179.20 | 179.60 | 179.60 | -0.44% | 27,119 |
| Jan 22, 2026 | 179.60 | 181.20 | 178.20 | 180.40 | 180.40 | 1.23% | 88,728 |
| Jan 21, 2026 | 177.20 | 178.20 | 175.00 | 178.20 | 178.20 | 0.91% | 44,167 |
| Jan 20, 2026 | 179.00 | 179.00 | 175.80 | 176.60 | 176.60 | -1.12% | 35,420 |
| Jan 19, 2026 | 180.60 | 180.80 | 177.40 | 178.60 | 178.60 | -2.19% | 49,357 |
| Jan 16, 2026 | 181.60 | 183.20 | 181.40 | 182.60 | 182.60 | -0.11% | 46,401 |
| Jan 15, 2026 | 179.60 | 182.80 | 179.20 | 182.80 | 182.80 | 1.67% | 57,303 |
| Jan 14, 2026 | 180.00 | 180.80 | 178.60 | 179.80 | 179.80 | 0.11% | 60,696 |
| Jan 13, 2026 | 182.00 | 182.00 | 179.00 | 179.60 | 179.60 | -0.44% | 51,100 |
| Jan 12, 2026 | 178.40 | 180.80 | 178.40 | 180.40 | 180.40 | 1.01% | 40,185 |
| Jan 9, 2026 | 180.00 | 180.00 | 177.60 | 178.60 | 178.60 | -0.78% | 65,853 |
| Jan 8, 2026 | 181.00 | 181.40 | 179.80 | 180.00 | 180.00 | -0.77% | 26,288 |
| Jan 7, 2026 | 177.40 | 181.40 | 177.20 | 181.40 | 181.40 | 2.49% | 64,623 |
| Jan 6, 2026 | 176.80 | 177.40 | 175.60 | 177.00 | 177.00 | 0.57% | 50,544 |
| Jan 5, 2026 | 174.60 | 176.80 | 174.40 | 176.00 | 176.00 | 0.46% | 51,307 |
| Jan 2, 2026 | 177.40 | 177.60 | 174.60 | 175.20 | 175.20 | -1.90% | 49,338 |
| Dec 30, 2025 | 175.20 | 178.60 | 175.00 | 178.60 | 178.60 | 1.71% | 65,326 |
| Dec 29, 2025 | 175.00 | 175.60 | 174.00 | 175.60 | 175.60 | 0.57% | 35,333 |
| Dec 23, 2025 | 174.20 | 174.60 | 173.20 | 174.60 | 174.60 | 0.58% | 47,576 |
| Dec 22, 2025 | 175.00 | 175.20 | 173.60 | 173.60 | 173.60 | -0.46% | 19,725 |
| Dec 19, 2025 | 173.00 | 175.20 | 173.00 | 174.40 | 174.40 | 0.93% | 72,876 |
| Dec 18, 2025 | 173.40 | 174.20 | 171.60 | 172.80 | 172.80 | -0.80% | 33,326 |
| Dec 17, 2025 | 173.00 | 174.20 | 172.20 | 174.20 | 174.20 | 0.69% | 33,991 |
| Dec 16, 2025 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 34,400 |
| Dec 15, 2025 | 169.60 | 173.40 | 169.60 | 173.00 | 173.00 | - | 40,028 |
| Dec 12, 2025 | 170.00 | 173.00 | 169.80 | 173.00 | 173.00 | 1.88% | 52,817 |
| Dec 11, 2025 | 170.40 | 171.00 | 169.80 | 169.80 | 169.80 | -0.35% | 142,658 |
| Dec 10, 2025 | 170.60 | 172.40 | 170.00 | 170.40 | 170.40 | -0.35% | 86,998 |
| Dec 9, 2025 | 170.00 | 171.00 | 168.80 | 171.00 | 171.00 | 0.35% | 67,674 |
| Dec 8, 2025 | 170.00 | 170.40 | 168.20 | 170.40 | 170.40 | -0.23% | 32,105 |
| Dec 5, 2025 | 168.00 | 171.00 | 167.60 | 170.80 | 170.80 | 1.91% | 77,564 |
| 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 |