Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 5.55
+0.45 (8.82%)
Sep 23, 2026, 1:45 PM CET
Kaldvik AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 10,413 |
| Sep 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 1,226 |
| Sep 18, 2026 | 5.55 | 5.55 | 4.84 | 4.84 | 4.84 | -7.81% | 8,958 |
| Sep 17, 2026 | 4.66 | 5.30 | 4.66 | 5.25 | 5.25 | 1.94% | 9,920 |
| Sep 16, 2026 | 4.86 | 5.15 | 4.64 | 5.15 | 5.15 | 5.10% | 12,263 |
| Sep 15, 2026 | 4.82 | 5.10 | 4.82 | 4.90 | 4.90 | 1.66% | 52,039 |
| Sep 14, 2026 | 5.55 | 5.55 | 4.72 | 4.82 | 4.82 | -13.93% | 214,709 |
| Sep 11, 2026 | 5.05 | 5.60 | 4.98 | 5.60 | 5.60 | 7.69% | 28,543 |
| Sep 10, 2026 | 4.62 | 5.20 | 4.62 | 5.20 | 5.20 | 5.26% | 12,330 |
| Sep 9, 2026 | 5.05 | 5.05 | 4.82 | 4.94 | 4.94 | 1.23% | 18,050 |
| Sep 8, 2026 | 5.20 | 5.20 | 4.68 | 4.88 | 4.88 | -4.31% | 40,634 |
| Sep 7, 2026 | 4.66 | 5.30 | 4.60 | 5.10 | 5.10 | -6.42% | 55,992 |
| Sep 4, 2026 | 6.00 | 6.00 | 5.15 | 5.45 | 5.45 | -0.91% | 65,210 |
| Sep 3, 2026 | 6.25 | 6.30 | 5.50 | 5.50 | 5.50 | -5.17% | 3,855 |
| Sep 2, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | 5,727 |
| Sep 1, 2026 | 6.70 | 6.70 | 5.85 | 6.00 | 6.00 | -6.25% | 14,091 |
| Aug 31, 2026 | 6.40 | 6.40 | 6.10 | 6.40 | 6.40 | -1.54% | 2,892 |
| Aug 28, 2026 | 6.75 | 6.75 | 6.35 | 6.50 | 6.50 | -3.70% | 7,065 |
| Aug 27, 2026 | 6.80 | 7.10 | 6.35 | 6.75 | 6.75 | 4.65% | 68,174 |
| Aug 26, 2026 | 6.05 | 6.50 | 6.05 | 6.45 | 6.45 | 6.61% | 47,377 |
| Aug 25, 2026 | 6.25 | 6.50 | 5.70 | 6.05 | 6.05 | 6.14% | 84,784 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.40 | 5.70 | 5.70 | - | 51,173 |
| Aug 21, 2026 | 5.80 | 5.80 | 5.55 | 5.70 | 5.70 | -3.39% | 46,777 |
| Aug 20, 2026 | 5.35 | 6.00 | 5.20 | 5.90 | 5.90 | 11.32% | 74,716 |
| Aug 19, 2026 | 5.75 | 5.75 | 5.30 | 5.30 | 5.30 | -7.83% | 27,700 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | - | 16,772 |
| Aug 17, 2026 | 5.20 | 6.20 | 5.20 | 5.75 | 5.75 | 10.58% | 160,366 |
| Aug 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10,000 |
| Aug 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4,000 |
| Aug 12, 2026 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | 0.97% | 14,955 |
| Aug 11, 2026 | 5.00 | 5.30 | 5.00 | 5.15 | 5.15 | - | 33,426 |
| Aug 10, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | -0.96% | 8,454 |
| Aug 7, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 9,544 |
| Aug 6, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 896 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 40 |
| Aug 4, 2026 | 5.20 | 5.35 | 4.90 | 5.35 | 5.35 | 4.90% | 22,112 |
| Aug 3, 2026 | 5.25 | 5.30 | 4.90 | 5.10 | 5.10 | 4.08% | 9,777 |
| Jul 31, 2026 | 5.15 | 5.15 | 4.56 | 4.90 | 4.90 | -2.00% | 27,669 |
| Jul 30, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -2.91% | 14,508 |
| Jul 29, 2026 | 5.20 | 5.20 | 4.98 | 5.15 | 5.15 | 0.98% | 4,271 |
| Jul 28, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 1,858 |
| Jul 27, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 1,002 |
| Jul 24, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 21,097 |
| Jul 23, 2026 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | 5.10% | 744 |
| Jul 22, 2026 | 5.00 | 5.30 | 4.90 | 4.90 | 4.90 | -0.41% | 11,903 |
| Jul 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 873 |
| Jul 20, 2026 | 4.90 | 5.60 | 4.90 | 4.92 | 4.92 | -5.38% | 20,802 |
| Jul 17, 2026 | 5.25 | 5.25 | 5.00 | 5.20 | 5.20 | -1.89% | 6,917 |
| Jul 16, 2026 | 5.45 | 5.50 | 5.20 | 5.30 | 5.30 | 1.92% | 10,182 |
| Jul 15, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 20,733 |