Kaldvik AS (OSL:KLDVK)

Norway flag Norway · Delayed Price · Currency is NOK
11.80
-0.40 (-3.28%)
At close: Oct 22, 2025

Kaldvik AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.8011.9011.7011.7011.70-0.85%18,719
Oct 22, 202512.2012.3011.8011.8011.80-3.28%17,062
Oct 21, 202512.1012.2012.0012.2012.20-0.81%18,290
Oct 20, 202512.5012.5012.3012.3012.300.82%4,333
Oct 17, 202512.1012.2011.8012.2012.20-2.40%5,687
Oct 16, 202512.6012.6012.5012.5012.50-11,806
Oct 15, 202512.5012.9012.5012.5012.506.84%12,114
Oct 14, 202512.5012.5011.7011.7011.70-4.88%9,279
Oct 13, 202512.2012.3012.2012.3012.301.65%7,863
Oct 10, 202512.5012.5012.0012.1012.10-3.97%24,163
Oct 9, 202512.6013.0012.3012.6012.602.44%23,101
Oct 8, 202512.5013.0012.3012.3012.30-0.81%33,490
Oct 7, 202512.2012.4012.0012.4012.403.33%13,569
Oct 6, 202512.4012.6012.0012.0012.00-7.69%4,181
Oct 3, 202512.5013.0012.2013.0013.006.56%37,124
Oct 2, 202512.4012.4012.2012.2012.20-1.61%1,296
Oct 1, 202512.2012.8012.2012.4012.40-0.80%3,836
Sep 30, 202512.4012.8012.4012.5012.50-3,259
Sep 29, 202512.5013.1012.4012.5012.502.46%9,803
Sep 26, 202512.1012.7012.1012.2012.20-2.40%16,487
Sep 25, 202512.4012.5012.4012.5012.50-1,906
Sep 24, 202512.8012.9012.5012.5012.50-9,081
Sep 23, 202512.5012.5012.5012.5012.50-0.79%319
Sep 22, 202512.2013.0012.2012.6012.603.28%22,021
Sep 19, 202513.2013.4012.2012.2012.20-3.94%26,623
Sep 18, 202513.5013.5012.4012.7012.70-0.78%15,008
Sep 17, 202512.2013.0012.2012.8012.802.40%19,534
Sep 16, 202512.5012.9012.5012.5012.500.81%16,082
Sep 15, 202512.5012.5012.4012.4012.40-3,281
Sep 12, 202512.4012.4012.4012.4012.40-4,354
Sep 11, 202512.0012.4012.0012.4012.405.08%15,216
Sep 10, 202512.0012.0011.7011.8011.800.85%9,990
Sep 9, 202511.7012.0011.7011.7011.70-0.85%21,399
Sep 8, 202512.4012.4011.8011.8011.80-3.28%23,983
Sep 5, 202512.1012.2011.8012.2012.200.83%21,676
Sep 4, 202512.0012.3011.8012.1012.100.83%39,176
Sep 3, 202512.5012.5012.0012.0012.00-2.44%40,541
Sep 2, 202513.1013.1012.3012.3012.30-3.91%23,934
Sep 1, 202513.0013.9012.4012.8012.80-3.76%41,397
Aug 29, 202513.5014.0013.0013.3013.30-1.48%17,495
Aug 28, 202514.0014.0013.0013.5013.50-3.57%16,329
Aug 27, 202514.0014.0014.0014.0014.002.94%1,850
Aug 26, 202513.4013.6013.4013.6013.60-0.73%7,799
Aug 25, 202513.6013.7013.6013.7013.700.74%2,150
Aug 22, 202512.9013.6012.9013.6013.60-0.73%310
Aug 21, 202513.6013.7013.6013.7013.701.48%7,337
Aug 20, 202514.0014.0013.5013.5013.50-3.57%5,108
Aug 19, 202514.0014.0014.0014.0014.00-900
Aug 18, 202513.9014.0013.6014.0014.002.94%26,286
Aug 15, 202513.6013.6013.6013.6013.60-1,610