Kaldvik AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.53	0.53	0.53	0.53	0.53	-5.36%	-
Feb 19, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	-
Feb 18, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-
Feb 17, 2026	0.54	0.54	0.54	0.54	0.54	-7.76%	-
Feb 16, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 13, 2026	0.58	0.58	0.58	0.58	0.58	-2.52%	-
Feb 12, 2026	0.60	0.60	0.60	0.60	0.60	3.48%	-
Feb 11, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	-
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Feb 9, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	-
Feb 6, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Feb 5, 2026	0.60	0.60	0.57	0.57	0.57	-5.83%	1,500
Feb 4, 2026	0.60	0.61	0.60	0.60	0.60	8.11%	5,989
Feb 3, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	-
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	2.70%	-
Jan 30, 2026	0.56	0.56	0.56	0.56	0.56	-5.93%	-
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	2.61%	-
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-11.54%	-
Jan 27, 2026	0.65	0.65	0.65	0.65	0.65	-15.58%	-
Jan 26, 2026	0.77	0.77	0.77	0.77	0.77	1.99%	-
Jan 23, 2026	0.76	0.76	0.76	0.76	0.76	3.42%	-
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	-6.41%	-
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	3.31%	-
Jan 19, 2026	0.78	0.78	0.76	0.76	0.76	5.59%	129
Jan 16, 2026	0.72	0.72	0.72	0.72	0.72	-3.38%	-
Jan 15, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Jan 14, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 13, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	2.04%	-
Jan 9, 2026	0.74	0.74	0.74	0.74	0.74	-2.00%	-
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	2.04%	-
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 5, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Jan 2, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Dec 30, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	-
Dec 29, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	-
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	1.36%	-
Dec 22, 2025	0.74	0.74	0.74	0.74	0.74	6.52%	-
Dec 19, 2025	0.69	0.69	0.69	0.69	0.69	-6.12%	-
Dec 18, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Dec 17, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 16, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Dec 15, 2025	0.75	0.75	0.75	0.75	0.75	-3.87%	-
Dec 12, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	10.64%	-
Dec 10, 2025	0.71	0.71	0.71	0.71	0.71	-12.96%	-
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	14.08%	-
Dec 8, 2025	0.71	0.71	0.71	0.71	0.71	-4.05%	-