Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 5.00
+0.10 (2.04%)
Jul 23, 2026, 1:40 PM CET
Kaldvik AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5.50 | 5.50 | 4.60 | 4.78 | 4.78 | -8.95% | 168,396 |
| Jun 2, 2026 | 4.80 | 6.20 | 4.80 | 5.25 | 5.25 | 9.38% | 741,526 |
| Jun 1, 2026 | 4.48 | 5.00 | 4.30 | 4.80 | 4.80 | -4.00% | 558,995 |
| May 29, 2026 | 4.86 | 5.25 | 4.60 | 5.00 | 5.00 | 4.17% | 1,110,788 |
| May 28, 2026 | 4.32 | 4.82 | 4.00 | 4.80 | 4.80 | 13.74% | 400,761 |
| May 27, 2026 | 4.14 | 4.64 | 4.14 | 4.22 | 4.22 | 1.93% | 348,448 |
| May 26, 2026 | 3.90 | 4.40 | 3.90 | 4.14 | 4.14 | 5.08% | 304,587 |
| May 22, 2026 | 3.58 | 4.08 | 3.22 | 3.94 | 3.94 | 15.88% | 2,188,096 |
| May 21, 2026 | 3.32 | 3.48 | 3.32 | 3.40 | 3.40 | 3.03% | 30,116 |
| May 20, 2026 | 3.48 | 3.48 | 3.18 | 3.30 | 3.30 | 3.12% | 57,421 |
| May 19, 2026 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | -0.62% | 26,318 |
| May 18, 2026 | 3.30 | 3.40 | 3.20 | 3.22 | 3.22 | -2.42% | 43,647 |
| May 15, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -3.51% | 107,277 |
| May 13, 2026 | 3.50 | 3.50 | 3.34 | 3.42 | 3.42 | -2.29% | 64,622 |
| May 12, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 147,072 |