Kaldvik AS (OSL:KLDVK)
Norway · Delayed Price · Currency is NOK 3.200
-0.020 (-0.62%)
May 19, 2026, 4:13 PM CET
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3.60 | 4.00 | 3.40 | 3.50 | 3.50 | -2.78% | 119,551 |
| May 8, 2026 | 3.48 | 3.96 | 3.48 | 3.60 | 3.60 | 4.65% | 157,475 |
| May 7, 2026 | 3.50 | 3.54 | 3.40 | 3.44 | 3.44 | - | 78,503 |
| May 6, 2026 | 3.34 | 3.52 | 3.34 | 3.44 | 3.44 | - | 145,578 |
| May 5, 2026 | 3.38 | 3.60 | 3.34 | 3.44 | 3.44 | 4.24% | 198,040 |
| May 4, 2026 | 3.40 | 3.40 | 3.00 | 3.30 | 3.30 | -2.94% | 234,545 |
| Apr 30, 2026 | 3.70 | 3.80 | 3.40 | 3.40 | 3.40 | -8.11% | 232,477 |
| Apr 29, 2026 | 3.84 | 3.84 | 3.54 | 3.70 | 3.70 | -4.15% | 83,313 |
| Apr 28, 2026 | 4.12 | 4.12 | 3.86 | 3.86 | 3.86 | -6.31% | 185,498 |
| Apr 27, 2026 | 4.76 | 4.76 | 4.10 | 4.12 | 4.12 | -13.81% | 539,009 |
| Apr 24, 2026 | 4.22 | 4.78 | 4.18 | 4.78 | 4.78 | 18.91% | 252,767 |
| Apr 23, 2026 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | -1.47% | 32,076 |
| Apr 22, 2026 | 3.86 | 4.12 | 3.86 | 4.08 | 4.08 | 2.00% | 21,856 |
| Apr 21, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -1.96% | 15,760 |
| Apr 20, 2026 | 4.04 | 4.40 | 4.04 | 4.08 | 4.08 | 0.99% | 60,560 |
| Apr 17, 2026 | 4.14 | 4.30 | 4.04 | 4.04 | 4.04 | - | 31,172 |
| Apr 16, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | - | 266 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.02 | 4.04 | 4.04 | 2.02% | 23,585 |
| Apr 14, 2026 | 4.46 | 4.46 | 3.96 | 3.96 | 3.96 | -1.00% | 85,712 |
| Apr 13, 2026 | 3.96 | 4.28 | 3.96 | 4.00 | 4.00 | -0.50% | 167,665 |
| Apr 10, 2026 | 4.00 | 4.12 | 4.00 | 4.02 | 4.02 | 1.52% | 30,825 |
| Apr 9, 2026 | 4.40 | 4.40 | 3.96 | 3.96 | 3.96 | -6.60% | 87,167 |
| Apr 8, 2026 | 4.80 | 4.80 | 4.24 | 4.24 | 4.24 | -1.40% | 37,655 |
| Apr 7, 2026 | 4.36 | 4.50 | 4.10 | 4.30 | 4.30 | 2.38% | 39,893 |
| Apr 1, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | - | 5,568 |
| Mar 31, 2026 | 4.10 | 4.50 | 4.10 | 4.20 | 4.20 | 2.44% | 10,632 |
| Mar 30, 2026 | 4.14 | 4.50 | 4.10 | 4.10 | 4.10 | - | 45,486 |
| Mar 27, 2026 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | 4.59% | 42,045 |
| Mar 26, 2026 | 3.74 | 4.00 | 3.56 | 3.92 | 3.92 | 3.16% | 24,886 |
| Mar 25, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 15,792 |
| Mar 24, 2026 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | -2.01% | 10,871 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 2.05% | 4,643 |
| Mar 20, 2026 | 3.96 | 4.16 | 3.90 | 3.90 | 3.90 | -2.50% | 16,776 |
| Mar 19, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | - | 70,456 |
| Mar 18, 2026 | 4.20 | 4.28 | 4.00 | 4.00 | 4.00 | -6.98% | 124,673 |
| Mar 17, 2026 | 4.26 | 4.38 | 4.20 | 4.30 | 4.30 | 0.94% | 73,725 |
| Mar 16, 2026 | 4.30 | 4.36 | 4.26 | 4.26 | 4.26 | -1.39% | 66,774 |
| Mar 13, 2026 | 4.46 | 4.46 | 4.30 | 4.32 | 4.32 | 0.47% | 46,433 |
| Mar 12, 2026 | 4.42 | 4.42 | 4.26 | 4.30 | 4.30 | - | 39,171 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -3.15% | 104,958 |
| Mar 10, 2026 | 4.70 | 4.88 | 4.44 | 4.44 | 4.44 | -6.72% | 76,931 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | 1.28% | 6,463 |
| Mar 6, 2026 | 4.36 | 4.70 | 4.36 | 4.70 | 4.70 | 8.29% | 12,323 |
| Mar 5, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 7.43% | 2,057 |
| Mar 4, 2026 | 4.00 | 4.56 | 3.72 | 4.04 | 4.04 | -1.46% | 18,782 |