Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 11.80
-0.40 (-3.28%)
At close: Oct 22, 2025
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 18,719 |
| Oct 22, 2025 | 12.20 | 12.30 | 11.80 | 11.80 | 11.80 | -3.28% | 17,062 |
| Oct 21, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | -0.81% | 18,290 |
| Oct 20, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 4,333 |
| Oct 17, 2025 | 12.10 | 12.20 | 11.80 | 12.20 | 12.20 | -2.40% | 5,687 |
| Oct 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 11,806 |
| Oct 15, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | 6.84% | 12,114 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.70 | 11.70 | 11.70 | -4.88% | 9,279 |
| Oct 13, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 7,863 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.97% | 24,163 |
| Oct 9, 2025 | 12.60 | 13.00 | 12.30 | 12.60 | 12.60 | 2.44% | 23,101 |
| Oct 8, 2025 | 12.50 | 13.00 | 12.30 | 12.30 | 12.30 | -0.81% | 33,490 |
| Oct 7, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 13,569 |
| Oct 6, 2025 | 12.40 | 12.60 | 12.00 | 12.00 | 12.00 | -7.69% | 4,181 |
| Oct 3, 2025 | 12.50 | 13.00 | 12.20 | 13.00 | 13.00 | 6.56% | 37,124 |
| Oct 2, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 1,296 |
| Oct 1, 2025 | 12.20 | 12.80 | 12.20 | 12.40 | 12.40 | -0.80% | 3,836 |
| Sep 30, 2025 | 12.40 | 12.80 | 12.40 | 12.50 | 12.50 | - | 3,259 |
| Sep 29, 2025 | 12.50 | 13.10 | 12.40 | 12.50 | 12.50 | 2.46% | 9,803 |
| Sep 26, 2025 | 12.10 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 16,487 |
| Sep 25, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | 1,906 |
| Sep 24, 2025 | 12.80 | 12.90 | 12.50 | 12.50 | 12.50 | - | 9,081 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 319 |
| Sep 22, 2025 | 12.20 | 13.00 | 12.20 | 12.60 | 12.60 | 3.28% | 22,021 |
| Sep 19, 2025 | 13.20 | 13.40 | 12.20 | 12.20 | 12.20 | -3.94% | 26,623 |
| Sep 18, 2025 | 13.50 | 13.50 | 12.40 | 12.70 | 12.70 | -0.78% | 15,008 |
| Sep 17, 2025 | 12.20 | 13.00 | 12.20 | 12.80 | 12.80 | 2.40% | 19,534 |
| Sep 16, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | 0.81% | 16,082 |
| Sep 15, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 3,281 |
| Sep 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 4,354 |
| Sep 11, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 5.08% | 15,216 |
| Sep 10, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 9,990 |
| Sep 9, 2025 | 11.70 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 21,399 |
| Sep 8, 2025 | 12.40 | 12.40 | 11.80 | 11.80 | 11.80 | -3.28% | 23,983 |
| Sep 5, 2025 | 12.10 | 12.20 | 11.80 | 12.20 | 12.20 | 0.83% | 21,676 |
| Sep 4, 2025 | 12.00 | 12.30 | 11.80 | 12.10 | 12.10 | 0.83% | 39,176 |
| Sep 3, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -2.44% | 40,541 |
| Sep 2, 2025 | 13.10 | 13.10 | 12.30 | 12.30 | 12.30 | -3.91% | 23,934 |
| Sep 1, 2025 | 13.00 | 13.90 | 12.40 | 12.80 | 12.80 | -3.76% | 41,397 |
| Aug 29, 2025 | 13.50 | 14.00 | 13.00 | 13.30 | 13.30 | -1.48% | 17,495 |
| Aug 28, 2025 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -3.57% | 16,329 |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | 1,850 |
| Aug 26, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | -0.73% | 7,799 |
| Aug 25, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 2,150 |
| Aug 22, 2025 | 12.90 | 13.60 | 12.90 | 13.60 | 13.60 | -0.73% | 310 |
| Aug 21, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | 7,337 |
| Aug 20, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 5,108 |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 900 |
| Aug 18, 2025 | 13.90 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 26,286 |
| Aug 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,610 |