Veidekke ASA (VEI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 114.80 | 115.80 | 114.80 | 115.60 | 115.60 | 82,726 |
| 02 May 2024 | 116.60 | 116.60 | 114.20 | 114.60 | 114.60 | 88,096 |
| 30 Apr 2024 | 114.40 | 116.20 | 113.80 | 116.20 | 116.20 | 94,078 |
| 29 Apr 2024 | 113.60 | 115.20 | 113.60 | 114.80 | 114.80 | 57,104 |
| 26 Apr 2024 | 112.20 | 114.20 | 112.00 | 113.80 | 113.80 | 52,299 |
| 25 Apr 2024 | 114.40 | 114.40 | 111.80 | 112.40 | 112.40 | 65,789 |
| 24 Apr 2024 | 112.40 | 114.40 | 111.60 | 114.40 | 114.40 | 62,218 |
| 23 Apr 2024 | 113.20 | 113.80 | 112.20 | 112.40 | 112.40 | 29,267 |
| 22 Apr 2024 | 113.00 | 113.40 | 112.40 | 113.20 | 113.20 | 38,766 |
| 19 Apr 2024 | 111.80 | 114.00 | 111.20 | 113.20 | 113.20 | 75,382 |
| 18 Apr 2024 | 113.00 | 113.00 | 111.80 | 112.60 | 112.60 | 53,716 |
| 17 Apr 2024 | 112.00 | 113.00 | 111.60 | 111.60 | 111.60 | 45,512 |
| 16 Apr 2024 | 111.40 | 112.40 | 110.00 | 111.80 | 111.80 | 38,655 |
| 15 Apr 2024 | 112.80 | 113.00 | 111.80 | 112.00 | 112.00 | 44,141 |
| 12 Apr 2024 | 111.00 | 113.00 | 111.00 | 112.80 | 112.80 | 34,972 |
| 11 Apr 2024 | 112.60 | 112.60 | 111.00 | 111.00 | 111.00 | 48,208 |
| 10 Apr 2024 | 113.20 | 113.80 | 112.00 | 112.40 | 112.40 | 35,255 |
| 09 Apr 2024 | 116.00 | 116.00 | 113.20 | 113.80 | 113.80 | 60,329 |
| 08 Apr 2024 | 114.60 | 115.20 | 114.20 | 114.60 | 114.60 | 49,698 |
| 05 Apr 2024 | 116.60 | 116.60 | 114.40 | 114.60 | 114.60 | 45,794 |
| 04 Apr 2024 | 115.00 | 117.00 | 114.40 | 116.60 | 116.60 | 53,390 |
| 03 Apr 2024 | 114.20 | 116.00 | 114.00 | 115.00 | 115.00 | 66,545 |
| 02 Apr 2024 | 116.60 | 117.60 | 114.60 | 115.00 | 115.00 | 117,361 |
| 27 Mar 2024 | 116.80 | 118.00 | 116.60 | 118.00 | 118.00 | 62,819 |
| 26 Mar 2024 | 116.60 | 117.20 | 115.80 | 117.20 | 117.20 | 76,447 |
| 25 Mar 2024 | 115.20 | 116.60 | 115.20 | 116.60 | 116.60 | 23,718 |
| 22 Mar 2024 | 114.40 | 115.60 | 114.40 | 115.60 | 115.60 | 64,938 |
| 21 Mar 2024 | 115.00 | 115.20 | 114.00 | 114.60 | 114.60 | 37,796 |
| 20 Mar 2024 | 115.20 | 116.00 | 114.80 | 115.00 | 115.00 | 46,337 |
| 19 Mar 2024 | 115.80 | 116.40 | 115.20 | 115.20 | 115.20 | 40,093 |
| 18 Mar 2024 | 115.60 | 116.20 | 115.20 | 115.80 | 115.80 | 55,138 |
| 15 Mar 2024 | 116.00 | 116.80 | 115.60 | 115.80 | 115.80 | 302,288 |
| 14 Mar 2024 | 114.40 | 117.00 | 114.40 | 116.40 | 116.40 | 105,491 |
| 13 Mar 2024 | 114.00 | 115.40 | 114.00 | 114.80 | 114.80 | 66,194 |
| 12 Mar 2024 | 113.00 | 114.60 | 113.00 | 114.00 | 114.00 | 99,466 |
| 11 Mar 2024 | 111.60 | 114.40 | 111.60 | 113.00 | 113.00 | 72,639 |
| 08 Mar 2024 | 111.60 | 113.60 | 110.60 | 112.60 | 112.60 | 157,259 |
| 07 Mar 2024 | 110.60 | 111.40 | 110.20 | 111.40 | 111.40 | 115,167 |
| 06 Mar 2024 | 108.00 | 111.20 | 108.00 | 111.00 | 111.00 | 94,495 |
| 05 Mar 2024 | 109.00 | 109.40 | 108.00 | 108.00 | 108.00 | 89,994 |
| 04 Mar 2024 | 111.00 | 111.20 | 108.20 | 109.40 | 109.40 | 290,521 |
| 01 Mar 2024 | 109.80 | 112.20 | 109.80 | 111.60 | 111.60 | 120,952 |
| 29 Feb 2024 | 109.00 | 111.40 | 108.40 | 110.20 | 110.20 | 3,771,608 |
| 28 Feb 2024 | 107.80 | 109.40 | 107.00 | 109.00 | 109.00 | 237,712 |
| 27 Feb 2024 | 106.00 | 107.60 | 105.20 | 107.60 | 107.60 | 149,798 |
| 26 Feb 2024 | 104.00 | 106.40 | 103.00 | 106.40 | 106.40 | 171,480 |
| 23 Feb 2024 | 102.60 | 104.40 | 101.60 | 104.40 | 104.40 | 151,643 |
| 22 Feb 2024 | 102.00 | 102.80 | 101.40 | 102.60 | 102.60 | 82,334 |
| 21 Feb 2024 | 101.00 | 101.80 | 100.40 | 101.80 | 101.80 | 114,137 |
| 20 Feb 2024 | 99.90 | 101.60 | 99.90 | 101.60 | 101.60 | 98,279 |
| 19 Feb 2024 | 99.00 | 101.00 | 98.60 | 101.00 | 101.00 | 103,365 |
| 16 Feb 2024 | 98.00 | 99.50 | 97.50 | 99.40 | 99.40 | 134,167 |
| 15 Feb 2024 | 99.50 | 99.80 | 97.00 | 98.00 | 98.00 | 238,821 |
| 14 Feb 2024 | 99.00 | 100.20 | 98.80 | 99.50 | 99.50 | 135,367 |
| 13 Feb 2024 | 102.40 | 102.60 | 99.20 | 100.00 | 100.00 | 415,371 |
| 12 Feb 2024 | 101.00 | 104.40 | 101.00 | 103.00 | 103.00 | 211,944 |
| 09 Feb 2024 | 104.40 | 105.60 | 100.60 | 100.60 | 100.60 | 208,695 |
| 08 Feb 2024 | 103.40 | 107.80 | 103.40 | 104.40 | 104.40 | 662,690 |
| 07 Feb 2024 | 97.00 | 97.70 | 95.70 | 96.40 | 96.40 | 133,334 |
| 06 Feb 2024 | 95.00 | 96.50 | 95.00 | 95.50 | 95.50 | 88,433 |
| 05 Feb 2024 | 96.70 | 96.90 | 95.00 | 95.00 | 95.00 | 62,109 |
| 02 Feb 2024 | 99.00 | 99.00 | 96.40 | 96.40 | 96.40 | 83,376 |
| 01 Feb 2024 | 97.10 | 98.70 | 96.20 | 97.80 | 97.80 | 139,498 |
| 31 Jan 2024 | 95.50 | 96.80 | 95.30 | 96.00 | 96.00 | 892,661 |
| 30 Jan 2024 | 96.50 | 97.10 | 95.50 | 95.50 | 95.50 | 458,595 |
| 29 Jan 2024 | 97.90 | 97.90 | 96.00 | 96.50 | 96.50 | 56,381 |
| 26 Jan 2024 | 96.00 | 98.10 | 96.00 | 97.50 | 97.50 | 49,618 |
| 25 Jan 2024 | 97.00 | 97.00 | 95.80 | 96.10 | 96.10 | 64,684 |
| 24 Jan 2024 | 96.50 | 96.80 | 94.90 | 96.00 | 96.00 | 270,562 |
| 23 Jan 2024 | 95.20 | 96.50 | 95.00 | 96.50 | 96.50 | 47,265 |
| 22 Jan 2024 | 95.50 | 96.50 | 94.70 | 95.20 | 95.20 | 53,881 |
| 19 Jan 2024 | 96.70 | 97.40 | 95.10 | 95.40 | 95.40 | 57,036 |
| 18 Jan 2024 | 95.40 | 97.00 | 95.40 | 96.70 | 96.70 | 39,838 |
| 17 Jan 2024 | 95.70 | 96.20 | 94.50 | 96.20 | 96.20 | 700,724 |
| 16 Jan 2024 | 98.10 | 98.50 | 95.80 | 95.80 | 95.80 | 64,578 |
| 15 Jan 2024 | 99.00 | 99.00 | 98.00 | 98.90 | 98.90 | 79,922 |
| 12 Jan 2024 | 97.50 | 99.90 | 97.50 | 99.20 | 99.20 | 29,511 |
| 11 Jan 2024 | 98.00 | 99.30 | 97.90 | 98.50 | 98.50 | 70,973 |
| 10 Jan 2024 | 99.90 | 99.90 | 97.40 | 98.00 | 98.00 | 98,873 |
| 09 Jan 2024 | 98.80 | 99.40 | 97.60 | 97.70 | 97.70 | 77,037 |
| 08 Jan 2024 | 97.70 | 99.30 | 97.70 | 99.20 | 99.20 | 53,533 |
| 05 Jan 2024 | 97.60 | 99.00 | 95.80 | 98.20 | 98.20 | 106,694 |
| 04 Jan 2024 | 101.00 | 101.00 | 97.50 | 97.50 | 97.50 | 56,312 |
| 03 Jan 2024 | 101.00 | 101.00 | 98.40 | 98.50 | 98.50 | 48,526 |
| 02 Jan 2024 | 102.80 | 104.00 | 100.40 | 100.40 | 100.40 | 89,533 |
| 29 Dec 2023 | 102.60 | 102.60 | 101.80 | 102.20 | 102.20 | 75,129 |
| 28 Dec 2023 | 100.60 | 102.60 | 100.60 | 102.60 | 102.60 | 34,200 |
| 27 Dec 2023 | 101.40 | 102.80 | 101.20 | 101.20 | 101.20 | 108,686 |
| 22 Dec 2023 | 102.80 | 103.00 | 100.80 | 101.60 | 101.60 | 31,262 |
| 21 Dec 2023 | 102.60 | 103.20 | 101.80 | 102.80 | 102.80 | 41,378 |
| 20 Dec 2023 | 104.00 | 104.20 | 102.60 | 102.60 | 102.60 | 71,820 |
| 19 Dec 2023 | 104.00 | 104.40 | 103.20 | 104.00 | 104.00 | 77,000 |
| 18 Dec 2023 | 103.60 | 104.40 | 103.60 | 104.20 | 104.20 | 38,643 |
| 15 Dec 2023 | 104.00 | 104.80 | 103.40 | 103.60 | 103.60 | 86,562 |
| 14 Dec 2023 | 102.00 | 104.80 | 101.60 | 104.00 | 104.00 | 61,367 |
| 13 Dec 2023 | 103.80 | 103.80 | 101.60 | 101.80 | 101.80 | 39,725 |
| 12 Dec 2023 | 105.00 | 105.00 | 102.20 | 103.00 | 103.00 | 73,514 |
| 11 Dec 2023 | 104.00 | 104.80 | 103.20 | 104.40 | 104.40 | 45,868 |
| 08 Dec 2023 | 103.00 | 104.40 | 102.40 | 104.00 | 104.00 | 80,065 |
| 07 Dec 2023 | 103.00 | 104.00 | 102.60 | 103.40 | 103.40 | 46,341 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.