Kaldvik AS (OSL:KLDVK)
Norway
· Delayed Price · Currency is NOK 9.00
-0.05 (-0.55%)
At close: Dec 5, 2025
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.20 | 9.20 | 8.50 | 9.00 | 9.00 | -0.55% | 11,426 |
| Dec 4, 2025 | 9.25 | 9.25 | 8.95 | 9.05 | 9.05 | 1.69% | 4,690 |
| Dec 3, 2025 | 9.00 | 9.00 | 8.45 | 8.90 | 8.90 | -1.11% | 20,434 |
| Dec 2, 2025 | 9.40 | 9.40 | 8.25 | 9.00 | 9.00 | -1.10% | 21,234 |
| Dec 1, 2025 | 9.75 | 9.75 | 9.10 | 9.10 | 9.10 | -2.15% | 12,914 |
| Nov 28, 2025 | 9.95 | 10.00 | 9.10 | 9.30 | 9.30 | -13.89% | 10,879 |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | 100 |
| Nov 24, 2025 | 10.30 | 10.50 | 9.95 | 10.00 | 10.00 | -6.54% | 26,126 |
| Nov 21, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | -6.14% | 9,552 |
| Nov 20, 2025 | 11.40 | 11.40 | 11.00 | 11.40 | 11.40 | 0.88% | 10,827 |
| Nov 19, 2025 | 11.00 | 11.30 | 10.70 | 11.30 | 11.30 | 1.80% | 22,534 |
| Nov 18, 2025 | 11.20 | 11.50 | 11.10 | 11.10 | 11.10 | -2.63% | 7,475 |
| Nov 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 13, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 5,098 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4,991 |
| Nov 11, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 853 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5,000 |
| Nov 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 3,000 |
| Nov 5, 2025 | 11.20 | 11.80 | 11.20 | 11.70 | 11.70 | 0.86% | 724 |
| Nov 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 2,600 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 21,506 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.17% | 6,063 |
| Oct 30, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 11,122 |
| Oct 29, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 3.48% | 8,240 |
| Oct 28, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | 0.88% | 550 |
| Oct 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 421 |
| Oct 24, 2025 | 11.90 | 12.10 | 11.50 | 11.60 | 11.60 | -0.85% | 18,265 |
| Oct 23, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 18,719 |
| Oct 22, 2025 | 12.20 | 12.30 | 11.80 | 11.80 | 11.80 | -3.28% | 17,062 |
| Oct 21, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | -0.81% | 18,290 |
| Oct 20, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 4,333 |
| Oct 17, 2025 | 12.10 | 12.20 | 11.80 | 12.20 | 12.20 | -2.40% | 5,687 |
| Oct 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 11,806 |
| Oct 15, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | 6.84% | 12,114 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.70 | 11.70 | 11.70 | -4.88% | 9,279 |
| Oct 13, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 7,863 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.97% | 24,163 |
| Oct 9, 2025 | 12.60 | 13.00 | 12.30 | 12.60 | 12.60 | 2.44% | 23,101 |
| Oct 8, 2025 | 12.50 | 13.00 | 12.30 | 12.30 | 12.30 | -0.81% | 33,490 |
| Oct 7, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 13,569 |
| Oct 6, 2025 | 12.40 | 12.60 | 12.00 | 12.00 | 12.00 | -7.69% | 4,181 |
| 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 |
| Jul 25, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | -2.67% | 33,416 |
| Jul 24, 2025 | 14.10 | 15.00 | 14.10 | 15.00 | 15.00 | 0.67% | 5,388 |
| Jul 23, 2025 | 14.70 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 21,031 |
| Jul 22, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | -0.68% | 4,534 |
| Jul 21, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | -0.68% | 1,772 |