Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 13.80
-0.30 (-2.13%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 0.71% | 6,601 |
| Jul 3, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 6,201 |
| Jul 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 1,246 |
| Jul 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,703 |
| Jun 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | 4,154 |
| Jun 27, 2025 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 2.96% | 18,822 |
| Jun 26, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | 5,174 |
| Jun 25, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | - | 21,548 |
| Jun 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 28,214 |
| Jun 23, 2025 | 13.40 | 13.50 | 13.10 | 13.50 | 13.50 | -0.74% | 50,036 |
| Jun 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | 22,000 |
| Jun 19, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 2.21% | 16,630 |
| Jun 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 17, 2025 | 13.70 | 13.70 | 13.20 | 13.60 | 13.60 | -1.45% | 16,312 |
| Jun 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jun 13, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | -0.72% | 17,969 |
| Jun 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jun 11, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 10,394 |
| Jun 10, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 16,207 |
| Jun 6, 2025 | 14.00 | 14.20 | 13.90 | 13.90 | 13.90 | -0.71% | 945,699 |
| Jun 5, 2025 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | -6.67% | 6,146,537 |
| Jun 4, 2025 | 15.50 | 15.50 | 14.50 | 15.00 | 15.00 | -2.60% | 7,411 |
| Jun 3, 2025 | 16.00 | 16.00 | 15.10 | 15.40 | 15.40 | 1.99% | 4,766 |
| Jun 2, 2025 | 15.90 | 15.90 | 14.80 | 15.10 | 15.10 | -3.21% | 10,561 |
| May 30, 2025 | 16.10 | 16.10 | 15.00 | 15.60 | 15.60 | -8.24% | 16,046 |
| May 28, 2025 | 16.50 | 17.00 | 16.10 | 17.00 | 17.00 | -2.86% | 13,870 |
| May 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.06% | 250 |
| May 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | 20 |
| May 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 22, 2025 | 18.00 | 18.40 | 17.20 | 17.20 | 17.20 | 7.50% | 4,220 |