VEI.OL - Veidekke ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201784.0087.0083.5086.0086.00118,053
Nov 20, 201784.5084.5083.0084.0084.0069,474
Nov 17, 201786.0086.0084.0084.2584.2552,361
Nov 16, 201783.7585.5083.7585.0085.0066,999
Nov 15, 201785.0085.2583.5083.5083.50154,016
Nov 14, 201787.5087.5085.0085.2585.25126,387
Nov 13, 201789.0089.0087.0087.2587.2572,606
Nov 10, 201788.2589.5088.2589.5089.5089,903
Nov 09, 201790.7590.7588.0088.2588.25265,435
Nov 08, 201791.0091.5090.5091.0091.00132,968
Nov 07, 201792.5092.5090.5090.7590.75100,718
Nov 06, 201791.0091.5090.5091.2591.2539,796
Nov 03, 201790.0092.0089.7591.0091.00150,344
Nov 02, 201792.0092.0090.0090.0090.0092,756
Nov 01, 201792.0092.2591.2592.0092.00102,725
Oct 31, 201791.7593.0091.2591.5091.5067,633
Oct 30, 201792.5092.7591.7592.2592.2568,197
Oct 27, 201792.0093.0091.7592.5092.5071,944
Oct 26, 201791.5092.0091.0092.0092.0060,938
Oct 25, 201792.5092.7591.0092.0092.00123,985
Oct 24, 201794.5095.0092.2593.0093.00204,868
Oct 23, 201795.5096.0094.5094.5094.5075,626
Oct 20, 201795.2596.0095.0095.7595.75113,434
Oct 19, 201795.2596.0095.2595.2595.2548,893
Oct 18, 201796.7597.5095.5095.5095.5040,032
Oct 17, 201796.0097.2596.0096.7596.7550,782
Oct 16, 201798.2598.7596.0096.0096.00109,919
Oct 13, 201798.7599.0098.0098.2598.2549,101
Oct 12, 201798.7599.5098.0098.7598.7542,495
Oct 11, 201799.50100.0098.5098.7598.7592,600
Oct 10, 2017100.00100.0099.5099.7599.7558,764
Oct 09, 2017101.00101.0099.75100.00100.0032,166
Oct 06, 2017100.00101.50100.00101.00101.0046,597
Oct 05, 2017102.00102.00100.00100.00100.0069,810
Oct 04, 2017101.50102.00100.50101.00101.0061,521
Oct 03, 2017100.00101.5099.50101.00101.00144,806
Oct 02, 201799.50100.5099.2599.5099.5063,973
Sep 29, 2017100.50101.5099.0099.7599.75149,094
Sep 28, 2017100.00100.5099.50100.00100.0086,268
Sep 27, 201799.00100.0099.00100.00100.00111,808
Sep 26, 2017100.00101.0098.7598.7598.75139,971
Sep 25, 2017101.00101.0099.5099.7599.7563,107
Sep 22, 2017100.50101.00100.00101.00101.0027,008
Sep 21, 2017102.00102.00100.00100.50100.5034,631
Sep 20, 2017102.00103.00101.50102.00102.0077,354
Sep 19, 2017100.50100.5099.5099.7599.7538,493
Sep 18, 2017100.00101.0099.50100.50100.5060,161
Sep 15, 2017103.00103.0098.50100.00100.00183,742
Sep 14, 2017101.00103.00101.00102.00102.00168,413
Sep 13, 2017102.00102.00100.50101.00101.0034,677
Sep 12, 2017103.50104.00101.50102.50102.5051,415
Sep 11, 2017101.50103.50101.00103.50103.5086,525
Sep 08, 2017104.50104.50101.50101.50101.5048,182
Sep 07, 2017102.50104.00102.00104.00104.0045,161
Sep 06, 2017105.00105.00102.00102.50102.5038,886
Sep 05, 2017106.00106.50103.50105.00105.00101,576
Sep 04, 2017102.50105.00101.00105.00105.00132,308
Sep 01, 2017100.50103.0099.75102.50102.50101,415
Aug 31, 201796.50100.5096.50100.50100.50243,991
Aug 30, 201793.7597.0093.7596.5096.50116,563
Aug 29, 201796.0096.0093.7594.0094.0075,944
Aug 28, 201796.0096.2595.5095.7595.7567,913
Aug 25, 201796.0096.5096.0096.0096.00107,607
Aug 24, 201798.5098.5095.7596.2596.25107,866
Aug 23, 201797.0098.2597.0098.0098.0061,922
Aug 22, 201797.2598.2596.5097.0097.00107,606
Aug 21, 201799.5099.5096.2597.2597.2566,070
Aug 18, 201798.5099.5097.5099.5099.5084,911
Aug 17, 2017100.50102.0097.7598.0098.00166,400
Aug 16, 2017103.00103.00102.00102.50102.5017,969
Aug 15, 2017102.50103.50101.50102.00102.0032,761
Aug 14, 2017103.00103.50102.50102.50102.5037,144
Aug 11, 2017103.50103.50103.00103.00103.0059,832
Aug 10, 2017103.00104.50103.00103.50103.5062,703
Aug 09, 2017103.50104.00103.00103.50103.5051,441
Aug 08, 2017104.00104.50103.50103.50103.5033,671
Aug 07, 2017104.50104.50103.50104.00104.0030,295
Aug 04, 2017105.00105.50104.00104.00104.0044,313
Aug 03, 2017105.00105.50104.50105.00105.0035,649
Aug 02, 2017105.00106.00105.00105.50105.5021,477
Aug 01, 2017104.00106.50104.00106.00106.0053,349
Jul 31, 2017105.50106.00103.50104.00104.0081,220
Jul 28, 2017104.00105.50104.00105.50105.5044,579
Jul 27, 2017103.50104.50103.50104.00104.0017,755
Jul 26, 2017102.00104.50102.00103.50103.5034,047
Jul 25, 2017102.50103.50102.00102.00102.0043,967
Jul 24, 2017104.50104.50102.50102.50102.5034,571
Jul 21, 2017107.50107.50102.50103.50103.5046,128
Jul 20, 2017107.50108.00106.50106.50106.5026,308
Jul 19, 2017109.00109.00107.50107.50107.5026,270
Jul 18, 2017108.50110.00107.50108.00108.0046,490
Jul 17, 2017108.50109.00108.50108.50108.5029,376
Jul 14, 2017108.50109.50108.00108.50108.5021,097
Jul 13, 2017109.50109.50108.50109.00109.0017,612
Jul 12, 2017107.00109.50107.00109.00109.0034,078
Jul 11, 2017109.00109.50107.00107.50107.5027,791
Jul 10, 2017107.50109.00106.50109.00109.0030,251
Jul 07, 2017107.50107.50106.50107.00107.0049,161
Jul 06, 2017107.00108.00107.00107.50107.5045,601
Jul 05, 2017108.00108.00106.50107.00107.0039,433
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...