Frankfurt - Delayed Quote EUR

Veidekke ASA (VK4.F)

Compare
11.98
+0.80
+(7.16%)
As of 2:11:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202511.6211.9811.6211.9811.981,338
Apr 9, 202511.4011.4411.1811.1811.18-
Apr 8, 202511.5011.5211.5011.5011.50-
Apr 7, 202511.4011.4011.4011.4011.40152
Apr 4, 202512.5212.5211.9011.9011.90100
Apr 3, 202512.8012.8012.8012.8012.80-
Apr 2, 202512.9812.9812.8612.8612.86-
Apr 1, 202512.7613.1612.7613.1613.16256
Mar 31, 202512.7412.7412.6812.7412.7480
Mar 28, 202512.8613.1612.8613.1613.16350
Mar 27, 202512.9613.0812.8013.0813.08300
Mar 26, 202512.8813.2012.8813.2013.2050
Mar 25, 202512.7213.1812.7213.1813.184,620
Mar 24, 202512.9013.1412.8813.0413.04857
Mar 21, 202512.9012.9012.9012.9012.90-
Mar 20, 202512.6413.0412.6413.0413.0440
Mar 19, 202512.5612.9612.5612.6412.6494
Mar 18, 202512.7812.8012.7812.8012.80101
Mar 17, 202512.8812.8812.5612.7012.7020
Mar 14, 202512.3612.3612.3612.3612.36-
Mar 13, 202512.2212.5612.2212.5612.563
Mar 12, 202512.2812.2812.2812.2812.28-
Mar 11, 202512.1612.3212.1612.3212.32-
Mar 10, 202512.3012.3012.3012.3012.30-
Mar 7, 202512.0612.0612.0612.0612.06-
Mar 6, 202511.9811.9811.9811.9811.98-
Mar 5, 202511.7211.9611.7211.9611.964
Mar 4, 202512.0812.0812.0412.0412.04-
Mar 3, 202512.1412.4012.1412.4012.4093
Feb 28, 202512.0412.0412.0412.0412.04-
Feb 27, 202512.1812.1812.1812.1812.18-
Feb 26, 202512.1612.1612.1612.1612.16-
Feb 25, 202512.1012.4612.1012.4612.46104
Feb 24, 202512.0612.0612.0612.0612.06-
Feb 21, 202512.1212.1212.1212.1212.12-
Feb 20, 202512.2612.2612.2612.2612.26-
Feb 19, 202512.4412.4412.4412.4412.44-
Feb 18, 202512.7212.7212.7212.7212.72-
Feb 17, 202512.5612.8812.5612.8812.88500
Feb 14, 202512.5212.5212.5212.5212.52-
Feb 13, 202512.3812.3812.2612.2612.26-
Feb 12, 202512.3612.3612.3612.3612.36-
Feb 11, 202512.5612.5612.5612.5612.56-
Feb 10, 202512.4012.4812.4012.4812.48-
Feb 7, 202512.3012.6012.3012.6012.601
Feb 6, 202512.2612.4612.2612.4612.4650
Feb 5, 202512.2612.4612.2612.4612.4630
Feb 4, 202512.0212.1212.0212.1212.12-
Feb 3, 202512.2212.2212.2212.2212.22-
Jan 31, 202512.3412.3412.3412.3412.34-
Jan 30, 202512.1212.1212.1212.1212.12-
Jan 29, 202512.1812.1812.1812.1812.18-
Jan 28, 202512.0412.3812.0412.3812.3852
Jan 27, 202512.0412.0412.0412.0412.04-
Jan 24, 202512.0412.0412.0412.0412.04-
Jan 23, 202512.0212.0212.0212.0212.02-
Jan 22, 202511.7211.7211.7211.7211.72-
Jan 21, 202511.7011.7211.7011.7211.72-
Jan 20, 202511.7611.7611.7611.7611.76-
Jan 17, 202511.8011.8011.8011.8011.80-
Jan 16, 202511.7811.7811.7411.7411.74300
Jan 15, 202511.6611.6611.6611.6611.66-
Jan 14, 202511.6611.6611.6211.6211.62-
Jan 13, 202511.7411.7411.6011.6011.60-
Jan 10, 202512.0412.0612.0412.0612.06-
Jan 9, 202511.8411.8411.8411.8411.84-
Jan 8, 202511.8811.8811.8811.8811.88-
Jan 7, 202511.8211.8211.7811.7811.78-
Jan 6, 202511.9011.9011.9011.9011.90-
Jan 3, 202511.9011.9011.9011.9011.90-
Jan 2, 202511.9211.9211.9211.9211.92-
Dec 30, 202411.8811.8811.8811.8811.88-
Dec 27, 202411.7411.7411.7411.7411.74-
Dec 23, 202411.8011.8011.8011.8011.80-
Dec 20, 202411.7011.7011.7011.7011.70-
Dec 19, 202411.8211.8211.8211.8211.82-
Dec 18, 202411.8411.8411.8411.8411.84-
Dec 17, 202411.8011.8211.8011.8211.82-
Dec 16, 202411.9211.9211.9211.9211.92-
Dec 13, 202411.7011.8211.7011.8211.82-
Dec 12, 202411.7611.7611.7611.7611.76-
Dec 11, 202411.7011.7411.7011.7411.74-
Dec 10, 202411.7811.7811.7811.7811.78-
Dec 9, 202411.4811.8411.4811.8411.84-
Dec 6, 202411.7011.7011.7011.7011.70-
Dec 5, 202411.5811.5811.5811.5811.58-
Dec 4, 202411.6411.6411.6411.6411.64-
Dec 3, 202411.6411.7411.6411.7411.74-
Dec 2, 202411.6011.6011.6011.6011.60-
Nov 29, 202411.4611.5611.4611.5611.56-
Nov 28, 202411.5011.5011.5011.5011.50-
Nov 27, 202411.7611.7611.4611.5011.506
Nov 26, 202411.5611.5811.5611.5811.58-
Nov 25, 202411.5011.8411.5011.8411.8480
Nov 22, 202411.3811.3811.3811.3811.38-
Nov 21, 202411.1811.1811.1811.1811.18-
Nov 20, 202411.1411.1411.1411.1411.14-
Nov 19, 202411.2611.2611.2611.2611.26-
Nov 18, 202411.3411.3411.3411.3411.34-
Nov 15, 202411.2011.3611.2011.3611.36300
Nov 14, 202411.0811.0811.0811.0811.08-
Nov 13, 202411.2211.2211.2211.2211.22-
Nov 12, 202411.3011.3011.3011.3011.30-
Nov 11, 202411.1011.1011.1011.1011.10-
Nov 8, 202410.8610.8610.8610.8610.86-
Nov 7, 202410.3010.3010.3010.3010.30-
Nov 6, 202410.3210.3810.3210.3810.38-
Nov 5, 202410.3010.3010.3010.3010.30-
Nov 4, 202410.2810.2810.2810.2810.28-
Nov 1, 202410.3010.4010.3010.3810.38-
Oct 31, 202410.5010.5010.5010.5010.50-
Oct 30, 202410.5010.5010.5010.5010.50-
Oct 29, 202410.5410.5410.5010.5010.50-
Oct 28, 202410.5010.5010.5010.5010.50-
Oct 25, 202410.4010.4010.4010.4010.40-
Oct 24, 202410.4010.4210.4010.4210.42-
Oct 23, 202410.3410.3410.3410.3410.34-
Oct 22, 202410.3210.3810.3210.3810.38-
Oct 21, 202410.2610.2610.2610.2610.26-
Oct 18, 202410.3610.3610.3610.3610.36-
Oct 17, 202410.3410.3410.3410.3410.34-
Oct 16, 202410.2810.2810.2810.2810.28-
Oct 15, 202410.3010.3010.3010.3010.30-
Oct 14, 202410.4610.4610.4610.4610.46-
Oct 11, 202410.4610.4610.4610.4610.46-
Oct 10, 202410.4010.4010.4010.4010.40-
Oct 9, 202410.3810.6410.3810.6410.6480
Oct 8, 202410.4410.4410.4410.4410.44-
Oct 7, 202410.4610.4610.4610.4610.46-
Oct 4, 202410.4610.4610.4610.4610.46-
Oct 3, 202410.5410.8010.5410.8010.804
Oct 2, 202410.6010.6010.6010.6010.60-
Oct 1, 202410.3610.4010.3610.4010.40-
Sep 30, 202410.4210.4210.4210.4210.42-
Sep 27, 202410.3210.3210.3210.3210.32-
Sep 26, 202410.2010.2010.2010.2010.20-
Sep 25, 202410.2210.2210.2210.2210.22-
Sep 24, 202410.3810.3810.3810.3810.38-
Sep 23, 202410.3610.4010.3610.4010.40-
Sep 20, 202410.1610.1610.1610.1610.16-
Sep 19, 202410.0610.0610.0610.0610.06-
Sep 18, 202410.1210.1210.1210.1210.12-
Sep 17, 202410.1010.1010.1010.1010.10-
Sep 16, 202410.1410.1410.1410.1410.14-
Sep 13, 202410.0810.0810.0810.0810.08-
Sep 12, 20249.899.899.899.899.89-
Sep 11, 20249.939.939.939.939.93-
Sep 10, 20249.779.949.779.949.94-
Sep 9, 20249.899.899.899.899.89-
Sep 6, 20249.909.909.909.909.90-
Sep 5, 202410.1410.1410.1410.1410.14-
Sep 4, 202410.0210.0410.0210.0410.04-
Sep 3, 202410.2810.3810.2810.3810.38-
Sep 2, 202410.3810.5210.3810.5210.52-
Aug 30, 202410.4810.4810.4810.4810.48-
Aug 29, 202410.4410.4410.4410.4410.44-
Aug 28, 202410.5210.6010.5210.6010.60-
Aug 27, 202410.4210.4210.4210.4210.42-
Aug 26, 202410.2610.2610.2610.2610.26-
Aug 23, 202410.1410.1410.1410.1410.14-
Aug 22, 202410.0410.0410.0410.0410.04-
Aug 21, 202410.1010.1610.1010.1610.16-
Aug 20, 202410.1210.1210.1210.1210.12-
Aug 19, 202410.1610.1610.1610.1610.16-
Aug 16, 202410.1610.1610.1610.1610.16-
Aug 15, 20249.9610.069.9610.0610.06-
Aug 14, 20249.919.919.899.899.89-
Aug 13, 20249.849.849.849.849.84-
Aug 12, 20249.869.879.869.879.87-
Aug 9, 20249.749.749.749.749.74-
Aug 8, 20249.909.909.909.909.90-
Aug 7, 20249.739.939.739.939.93-
Aug 6, 20249.689.689.689.689.68-
Aug 5, 20249.409.579.409.469.46120
Aug 2, 20249.969.969.969.969.96-
Aug 1, 202410.2610.2610.2610.2610.26-
Jul 31, 202410.1410.2410.1410.1810.1860
Jul 30, 202410.1610.1610.1610.1610.16-
Jul 29, 202410.0610.0610.0610.0610.06-
Jul 26, 202410.0810.0810.0810.0810.08-
Jul 25, 202410.1410.1410.1410.1410.14-
Jul 24, 202410.2010.2010.2010.2010.20-
Jul 23, 202410.1610.1610.1610.1610.16-
Jul 22, 202410.2010.2010.1810.1810.18-
Jul 19, 202410.1210.1810.1210.1810.18-
Jul 18, 202410.2410.2410.2010.2210.22-
Jul 17, 202410.1810.3010.1810.3010.30-
Jul 16, 20249.869.889.869.889.88-
Jul 15, 202410.2210.2210.0010.0210.0215
Jul 12, 202410.0210.0410.0210.0410.04-
Jul 11, 202410.0210.029.949.949.94-
Jul 10, 20249.879.879.879.879.87-
Jul 9, 20249.959.969.959.969.96-
Jul 8, 20249.9510.029.9510.0210.02-
Jul 5, 202410.0610.0610.0410.0410.04-
Jul 4, 20249.959.959.959.959.95-
Jul 3, 20249.869.869.869.869.86-
Jul 2, 20249.879.879.879.879.87-
Jul 1, 20249.969.969.969.969.96-
Jun 28, 202410.0210.2410.0010.2410.2420
Jun 27, 20249.869.869.869.869.86-
Jun 26, 20249.969.969.969.969.96-
Jun 25, 202410.1010.2410.1010.2410.24200
Jun 24, 20249.999.999.999.999.99-
Jun 21, 20249.919.969.919.969.96-
Jun 20, 20249.919.919.919.919.91-
Jun 19, 20249.919.919.919.919.91-
Jun 18, 20249.819.819.819.819.81-
Jun 17, 20249.709.709.699.699.69-
Jun 14, 20249.549.779.549.779.77-
Jun 13, 20249.809.809.749.749.74-
Jun 12, 20249.629.629.629.629.62-
Jun 11, 20249.719.719.709.709.70-
Jun 10, 20249.599.599.599.599.59-
Jun 7, 20249.749.749.729.729.72-
Jun 6, 20249.579.579.579.579.57-
Jun 5, 20249.719.719.719.719.71-
Jun 4, 20249.849.849.849.849.84-
Jun 3, 20249.939.939.939.939.93-
May 31, 202410.0210.029.969.969.96-
May 30, 20249.869.949.869.949.94-
May 29, 20249.8110.129.8110.1210.1258
May 28, 202410.0410.0410.0410.0410.04-
May 27, 202410.0610.0610.0610.0610.06-
May 24, 20249.929.929.929.929.92-
May 23, 20249.8610.149.8610.1410.148
May 22, 20249.969.969.929.929.92100
May 21, 20249.899.929.899.929.92-
May 20, 20249.929.929.929.929.92-
May 17, 20249.899.909.899.909.90-
May 16, 202410.0010.0010.0010.0010.00-
May 15, 20249.909.909.909.909.90-
May 14, 20249.9210.009.9210.0010.00-
May 13, 20249.709.709.619.619.61-
May 10, 20249.429.429.429.429.42-
May 9, 20249.399.399.399.399.39-
May 8, 2024 0.66 Dividend
May 8, 20249.879.879.879.879.87-
May 7, 20249.779.799.779.791.89-
May 6, 20249.749.789.749.781.89-
May 3, 20249.579.659.579.651.86-
May 2, 20249.589.589.589.581.85-
Apr 30, 20249.579.649.579.641.86-
Apr 29, 20249.509.649.509.641.86-
Apr 26, 20249.419.429.419.421.82-
Apr 25, 20249.589.709.509.701.87174
Apr 24, 20249.499.709.499.701.87352
Apr 23, 20249.529.529.529.521.84-
Apr 22, 20249.489.489.489.481.83-
Apr 19, 20249.429.429.429.421.82-
Apr 18, 20249.379.409.379.401.81-
Apr 17, 20249.439.499.439.491.83-
Apr 16, 20249.489.489.359.351.81-
Apr 15, 20249.569.569.529.521.84-
Apr 12, 20249.489.599.489.591.85-
Apr 11, 20249.519.519.519.511.84-
Apr 10, 20249.669.669.669.661.86-

Related Tickers

NCGB.SG NCC AB
15.45
+5.53%
 
NCGC.BE NCC AB
15.30
+2.33%
 
NCGB.F NCC AB (publ)
14.90
+2.19%
 
PEABBs.XC
 
NCCBF NCC AB (publ)
30.95
0.00%
 
PE9.MU Per Aarsleff Holding A/S
64.90
+6.74%
 
0MHT.IL Peab AB (publ)
68.75
+2.46%
 
PE9.F Per Aarsleff Holding A/S
65.20
+7.59%
 
BYGGP.ST ByggPartner Gruppen AB (publ)
17.50
-2.23%
 
AFG.OL AF Gruppen ASA
136.00
+3.19%