Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 4.320
+0.020 (0.47%)
At close: Mar 13, 2026
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.46 | 4.46 | 4.30 | 4.32 | 4.32 | 0.47% | 46,433 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.26 | 4.30 | 4.30 | - | 39,171 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -3.15% | 104,958 |
| Mar 10, 2026 | 4.70 | 4.88 | 4.44 | 4.44 | 4.44 | -6.72% | 76,931 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | 1.28% | 6,463 |
| Mar 6, 2026 | 4.36 | 4.70 | 4.36 | 4.70 | 4.70 | 8.29% | 12,323 |
| Mar 5, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 7.43% | 2,057 |
| Mar 4, 2026 | 4.00 | 4.56 | 3.72 | 4.04 | 4.04 | -1.46% | 18,782 |
| Mar 3, 2026 | 4.76 | 4.76 | 4.00 | 4.10 | 4.10 | -13.87% | 89,879 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.76 | -1.24% | 18,070 |
| Feb 27, 2026 | 5.05 | 5.15 | 4.56 | 4.82 | 4.82 | -5.49% | 36,188 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.05 | 5.10 | 5.10 | -7.27% | 21,506 |
| Feb 25, 2026 | 5.80 | 5.80 | 4.96 | 5.50 | 5.50 | -6.78% | 46,963 |
| Feb 24, 2026 | 6.70 | 6.70 | 5.90 | 5.90 | 5.90 | -4.07% | 51,288 |
| Feb 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 31 |
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 3,122 |
| Feb 19, 2026 | 6.15 | 6.45 | 6.10 | 6.10 | 6.10 | -5.43% | 15,018 |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | 500 |
| Feb 17, 2026 | 6.25 | 6.60 | 6.25 | 6.25 | 6.25 | 0.81% | 1,060 |
| Feb 16, 2026 | 7.00 | 7.00 | 6.00 | 6.20 | 6.20 | -7.46% | 76,508 |
| Feb 13, 2026 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -0.74% | 24,864 |
| Feb 12, 2026 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | -1.46% | 8,634 |
| Feb 11, 2026 | 6.90 | 7.45 | 6.85 | 6.85 | 6.85 | 3.01% | 48,644 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | 5,461 |
| Feb 9, 2026 | 7.05 | 7.20 | 6.85 | 6.85 | 6.85 | 3.01% | 9,124 |
| Feb 6, 2026 | 6.65 | 7.00 | 6.65 | 6.65 | 6.65 | - | 12,632 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.60 | 6.65 | 6.65 | -5.00% | 7,569 |
| Feb 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.53% | 1,000 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 30, 2026 | 6.50 | 6.75 | 6.45 | 6.45 | 6.45 | -0.77% | 27,298 |
| Jan 29, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -5.11% | 14,858 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | 1.48% | 6,888 |
| Jan 27, 2026 | 7.45 | 7.65 | 6.70 | 6.75 | 6.75 | -12.34% | 24,426 |
| Jan 26, 2026 | 8.35 | 8.40 | 7.70 | 7.70 | 7.70 | -14.92% | 69,423 |
| Jan 23, 2026 | 9.20 | 9.25 | 8.55 | 9.05 | 9.05 | 1.69% | 21,236 |
| Jan 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | 230 |
| Jan 21, 2026 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | -6.99% | 923 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.77% | 500 |
| Jan 15, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -2.84% | 1,194 |
| Jan 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 5,882 |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 9, 2026 | 8.80 | 9.50 | 8.80 | 8.95 | 8.95 | 1.70% | 8,277 |
| Jan 8, 2026 | 9.10 | 9.50 | 8.80 | 8.80 | 8.80 | -2.22% | 527 |
| Jan 7, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 969 |
| Jan 6, 2026 | 9.30 | 9.55 | 8.80 | 8.80 | 8.80 | - | 11,241 |
| Jan 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |