Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 12.40
0.00 (0.00%)
At close: Sep 12, 2025
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | -2.86% | 11,645 |
| Aug 13, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | - | 5,625 |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 11,299 |
| Aug 8, 2025 | 14.10 | 14.20 | 13.60 | 14.20 | 14.20 | 1.43% | 12,873 |
| Aug 7, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 1.45% | 135 |
| Aug 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 5, 2025 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -1.43% | 5,575 |
| Aug 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 23 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | -2.13% | 13,351 |
| Jul 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 26,617 |
| Jul 30, 2025 | 14.30 | 14.40 | 13.10 | 14.00 | 14.00 | -1.41% | 10,325 |
| Jul 29, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 45,513 |
| Jul 28, 2025 | 15.00 | 15.20 | 14.20 | 14.20 | 14.20 | -2.74% | 31,508 |
| Jul 25, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | -2.67% | 33,416 |
| Jul 24, 2025 | 14.10 | 15.00 | 14.10 | 15.00 | 15.00 | 0.67% | 5,388 |
| Jul 23, 2025 | 14.70 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 21,031 |
| Jul 22, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | -0.68% | 4,534 |
| Jul 21, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | -0.68% | 1,772 |
| Jul 18, 2025 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | - | 26,825 |
| Jul 17, 2025 | 14.40 | 14.80 | 14.40 | 14.70 | 14.70 | 2.80% | 4,239 |
| Jul 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 497 |
| Jul 15, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 10,991 |
| Jul 14, 2025 | 16.60 | 16.60 | 14.30 | 14.30 | 14.30 | -1.38% | 33,367 |
| Jul 11, 2025 | 14.80 | 15.10 | 14.20 | 14.50 | 14.50 | 2.84% | 37,726 |
| Jul 10, 2025 | 16.60 | 16.60 | 14.10 | 14.10 | 14.10 | -6.00% | 12,651 |
| Jul 9, 2025 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | 4.90% | 15,221 |
| Jul 8, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | -0.69% | 14,355 |
| Jul 7, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | 16,715 |