Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 12.40
-0.10 (-0.80%)
At close: Oct 1, 2025
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |