Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 4.200
0.00 (0.00%)
Apr 1, 2026, 12:16 PM CET
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | - | 5,568 |
| Mar 31, 2026 | 4.10 | 4.50 | 4.10 | 4.20 | 4.20 | 2.44% | 10,632 |
| Mar 30, 2026 | 4.14 | 4.50 | 4.10 | 4.10 | 4.10 | - | 45,486 |
| Mar 27, 2026 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | 4.59% | 42,045 |
| Mar 26, 2026 | 3.74 | 4.00 | 3.56 | 3.92 | 3.92 | 3.16% | 24,886 |
| Mar 25, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 15,792 |
| Mar 24, 2026 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | -2.01% | 10,871 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 2.05% | 4,643 |
| Mar 20, 2026 | 3.96 | 4.16 | 3.90 | 3.90 | 3.90 | -2.50% | 16,776 |
| Mar 19, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | - | 70,456 |
| Mar 18, 2026 | 4.20 | 4.28 | 4.00 | 4.00 | 4.00 | -6.98% | 124,673 |
| Mar 17, 2026 | 4.26 | 4.38 | 4.20 | 4.30 | 4.30 | 0.94% | 73,725 |
| Mar 16, 2026 | 4.30 | 4.36 | 4.26 | 4.26 | 4.26 | -1.39% | 66,774 |
| 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 |