Veidekke ASA (OSL:VEI)
Norway
· Delayed Price · Currency is NOK 185.00
-0.20 (-0.11%)
Apr 28, 2026, 4:25 PM CET
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 187.00 | 187.40 | 185.00 | 185.00 | 185.00 | -0.11% | 62,992 |
| Apr 27, 2026 | 185.20 | 187.00 | 184.80 | 185.20 | 185.20 | - | 69,843 |
| Apr 24, 2026 | 184.00 | 185.80 | 182.40 | 185.20 | 185.20 | 0.76% | 80,708 |
| Apr 23, 2026 | 186.60 | 186.60 | 183.20 | 183.80 | 183.80 | -2.03% | 74,514 |
| Apr 22, 2026 | 189.00 | 189.60 | 186.60 | 187.60 | 187.60 | -0.21% | 82,825 |
| Apr 21, 2026 | 188.40 | 189.00 | 187.60 | 188.00 | 188.00 | - | 57,663 |
| Apr 20, 2026 | 190.00 | 190.60 | 187.00 | 188.00 | 188.00 | -1.36% | 60,285 |
| Apr 17, 2026 | 191.00 | 191.80 | 190.00 | 190.60 | 190.60 | -0.42% | 39,656 |
| Apr 16, 2026 | 192.00 | 192.20 | 191.00 | 191.40 | 191.40 | - | 33,348 |
| Apr 15, 2026 | 194.20 | 196.40 | 191.40 | 191.40 | 191.40 | -1.14% | 70,491 |
| Apr 14, 2026 | 194.00 | 195.00 | 193.60 | 193.60 | 193.60 | -0.21% | 36,747 |
| Apr 13, 2026 | 195.00 | 197.00 | 193.20 | 194.00 | 194.00 | -1.52% | 73,243 |
| Apr 10, 2026 | 196.80 | 197.60 | 196.00 | 197.00 | 197.00 | 0.51% | 52,948 |
| Apr 9, 2026 | 192.80 | 196.20 | 192.60 | 196.00 | 196.00 | 1.66% | 130,084 |
| Apr 8, 2026 | 192.00 | 194.00 | 190.20 | 192.80 | 192.80 | 1.47% | 98,612 |
| Apr 7, 2026 | 190.00 | 192.80 | 189.40 | 190.00 | 190.00 | 0.42% | 196,664 |
| Apr 1, 2026 | 190.00 | 190.60 | 189.00 | 189.20 | 189.20 | 0.42% | 45,732 |
| Mar 31, 2026 | 186.20 | 188.80 | 185.80 | 188.40 | 188.40 | 0.75% | 53,508 |
| Mar 30, 2026 | 185.20 | 187.60 | 182.40 | 187.00 | 187.00 | 0.97% | 65,043 |
| Mar 27, 2026 | 189.00 | 189.00 | 182.60 | 185.20 | 185.20 | -2.53% | 125,336 |
| Mar 26, 2026 | 189.60 | 190.80 | 188.40 | 190.00 | 190.00 | 0.21% | 90,329 |
| Mar 25, 2026 | 191.60 | 192.60 | 189.60 | 189.60 | 189.60 | -1.04% | 86,941 |
| Mar 24, 2026 | 189.80 | 191.60 | 189.80 | 191.60 | 191.60 | 0.10% | 41,386 |
| Mar 23, 2026 | 187.40 | 192.40 | 186.00 | 191.40 | 191.40 | 1.70% | 66,246 |
| Mar 20, 2026 | 192.20 | 194.00 | 188.20 | 188.20 | 188.20 | -1.57% | 274,892 |
| Mar 19, 2026 | 193.80 | 193.80 | 191.20 | 191.20 | 191.20 | -1.54% | 213,969 |
| Mar 18, 2026 | 194.80 | 197.00 | 193.60 | 194.20 | 194.20 | 0.41% | 94,908 |
| Mar 17, 2026 | 194.60 | 195.40 | 191.40 | 193.40 | 193.40 | 0.42% | 164,305 |
| Mar 16, 2026 | 193.80 | 193.80 | 191.20 | 192.60 | 192.60 | -0.62% | 148,565 |
| Mar 13, 2026 | 192.00 | 194.60 | 191.80 | 193.80 | 193.80 | 0.94% | 120,669 |
| Mar 12, 2026 | 192.00 | 192.80 | 191.20 | 192.00 | 192.00 | - | 135,642 |
| Mar 11, 2026 | 191.00 | 192.40 | 189.60 | 192.00 | 192.00 | -0.21% | 49,353 |
| Mar 10, 2026 | 192.00 | 194.00 | 191.00 | 192.40 | 192.40 | 1.26% | 48,800 |
| 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 |