Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 5.20
+0.05 (0.97%)
Aug 12, 2026, 4:13 PM CET
Kaldvik AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | 22,368 |
| Jul 13, 2026 | 5.30 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | 3,630 |
| Jul 10, 2026 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -5.45% | 11,213 |
| Jul 9, 2026 | 5.00 | 5.75 | 5.00 | 5.50 | 5.50 | 12.24% | 91,817 |
| Jul 8, 2026 | 4.76 | 5.05 | 4.74 | 4.90 | 4.90 | -2.97% | 10,607 |
| Jul 7, 2026 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 2.23% | 1,832 |
| Jul 6, 2026 | 5.25 | 5.25 | 4.94 | 4.94 | 4.94 | -4.08% | 2,916 |
| Jul 3, 2026 | 4.72 | 5.20 | 4.72 | 5.15 | 5.15 | 9.57% | 3,395 |
| Jul 2, 2026 | 4.94 | 4.94 | 4.62 | 4.70 | 4.70 | -5.24% | 8,027 |
| Jul 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.64% | 232 |
| Jun 30, 2026 | 5.10 | 5.10 | 4.64 | 4.74 | 4.74 | -1.66% | 22,662 |
| Jun 29, 2026 | 4.70 | 5.40 | 4.70 | 4.82 | 4.82 | -2.82% | 51,129 |
| Jun 26, 2026 | 5.05 | 5.05 | 4.72 | 4.96 | 4.96 | -0.80% | 5,916 |
| Jun 25, 2026 | 5.10 | 5.10 | 4.92 | 5.00 | 5.00 | 2.04% | 14,503 |
| Jun 24, 2026 | 4.82 | 4.92 | 4.60 | 4.90 | 4.90 | 1.66% | 45,921 |
| Jun 23, 2026 | 5.00 | 5.05 | 4.82 | 4.82 | 4.82 | -4.55% | 6,132 |
| Jun 22, 2026 | 5.10 | 5.10 | 4.88 | 5.05 | 5.05 | 1.41% | 10,884 |
| Jun 19, 2026 | 4.86 | 5.00 | 4.86 | 4.98 | 4.98 | 2.05% | 10,400 |
| Jun 18, 2026 | 5.00 | 5.05 | 4.86 | 4.88 | 4.88 | -2.01% | 17,330 |
| Jun 17, 2026 | 4.96 | 5.00 | 4.82 | 4.98 | 4.98 | 0.40% | 20,255 |
| Jun 16, 2026 | 5.25 | 5.25 | 4.60 | 4.96 | 4.96 | -0.80% | 152,961 |
| Jun 15, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | 2.04% | 66,877 |
| Jun 12, 2026 | 4.82 | 5.00 | 4.60 | 4.90 | 4.90 | 2.94% | 98,473 |
| Jun 11, 2026 | 4.62 | 4.86 | 4.60 | 4.76 | 4.76 | -0.83% | 7,664 |
| Jun 10, 2026 | 4.70 | 5.10 | 4.66 | 4.80 | 4.80 | 2.13% | 80,111 |
| Jun 9, 2026 | 4.88 | 5.15 | 4.64 | 4.70 | 4.70 | -3.69% | 28,855 |
| Jun 8, 2026 | 5.05 | 5.05 | 4.70 | 4.88 | 4.88 | -6.15% | 131,838 |
| Jun 5, 2026 | 4.54 | 5.40 | 4.54 | 5.20 | 5.20 | 11.59% | 337,680 |
| Jun 4, 2026 | 4.80 | 4.98 | 4.62 | 4.66 | 4.66 | -2.51% | 50,940 |