Kaldvik AS (OSL:KLDVK)
Norway
· Delayed Price · Currency is NOK 4.760
+0.060 (1.28%)
Mar 9, 2026, 3:23 PM CET
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 4.76 | 4.76 | 4.00 | 4.10 | 4.10 | -13.87% | 89,879 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.76 | -1.24% | 18,070 |
| Feb 27, 2026 | 5.05 | 5.15 | 4.56 | 4.82 | 4.82 | -5.49% | 36,188 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.05 | 5.10 | 5.10 | -7.27% | 21,506 |
| Feb 25, 2026 | 5.80 | 5.80 | 4.96 | 5.50 | 5.50 | -6.78% | 46,963 |
| Feb 24, 2026 | 6.70 | 6.70 | 5.90 | 5.90 | 5.90 | -4.07% | 51,288 |
| Feb 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 31 |
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 3,122 |
| Feb 19, 2026 | 6.15 | 6.45 | 6.10 | 6.10 | 6.10 | -5.43% | 15,018 |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | 500 |
| Feb 17, 2026 | 6.25 | 6.60 | 6.25 | 6.25 | 6.25 | 0.81% | 1,060 |
| Feb 16, 2026 | 7.00 | 7.00 | 6.00 | 6.20 | 6.20 | -7.46% | 76,508 |
| Feb 13, 2026 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -0.74% | 24,864 |
| Feb 12, 2026 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | -1.46% | 8,634 |
| Feb 11, 2026 | 6.90 | 7.45 | 6.85 | 6.85 | 6.85 | 3.01% | 48,644 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | 5,461 |
| Feb 9, 2026 | 7.05 | 7.20 | 6.85 | 6.85 | 6.85 | 3.01% | 9,124 |
| Feb 6, 2026 | 6.65 | 7.00 | 6.65 | 6.65 | 6.65 | - | 12,632 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.60 | 6.65 | 6.65 | -5.00% | 7,569 |
| Feb 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.53% | 1,000 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 30, 2026 | 6.50 | 6.75 | 6.45 | 6.45 | 6.45 | -0.77% | 27,298 |
| Jan 29, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -5.11% | 14,858 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | 1.48% | 6,888 |
| Jan 27, 2026 | 7.45 | 7.65 | 6.70 | 6.75 | 6.75 | -12.34% | 24,426 |
| Jan 26, 2026 | 8.35 | 8.40 | 7.70 | 7.70 | 7.70 | -14.92% | 69,423 |
| Jan 23, 2026 | 9.20 | 9.25 | 8.55 | 9.05 | 9.05 | 1.69% | 21,236 |
| Jan 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | 230 |
| Jan 21, 2026 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | -6.99% | 923 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 8.77% | 500 |
| Jan 15, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -2.84% | 1,194 |
| Jan 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 5,882 |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 9, 2026 | 8.80 | 9.50 | 8.80 | 8.95 | 8.95 | 1.70% | 8,277 |
| Jan 8, 2026 | 9.10 | 9.50 | 8.80 | 8.80 | 8.80 | -2.22% | 527 |
| Jan 7, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 969 |
| Jan 6, 2026 | 9.30 | 9.55 | 8.80 | 8.80 | 8.80 | - | 11,241 |
| Jan 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 2, 2026 | 8.20 | 8.80 | 8.20 | 8.80 | 8.80 | - | 109 |
| Dec 30, 2025 | 8.95 | 9.20 | 8.70 | 8.80 | 8.80 | - | 27,240 |
| Dec 29, 2025 | 8.95 | 9.30 | 8.50 | 8.80 | 8.80 | -2.22% | 18,163 |
| Dec 23, 2025 | 9.00 | 9.30 | 8.20 | 9.00 | 9.00 | - | 17,501 |
| Dec 22, 2025 | 9.20 | 9.25 | 9.00 | 9.00 | 9.00 | 1.12% | 3,624 |
| Dec 19, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | 5.95% | 1,357 |
| Dec 18, 2025 | 9.20 | 9.20 | 8.40 | 8.40 | 8.40 | -6.67% | 11,349 |
| Dec 17, 2025 | 8.85 | 9.20 | 8.85 | 9.00 | 9.00 | - | 3,743 |
| Dec 16, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | - | 4,132 |
| Dec 15, 2025 | 8.60 | 9.20 | 8.60 | 9.00 | 9.00 | - | 6,169 |
| Dec 12, 2025 | 10.10 | 10.10 | 8.75 | 9.00 | 9.00 | -1.10% | 39,753 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.10 | 9.10 | 9.10 | 3.41% | 1,618 |
| Dec 10, 2025 | 8.75 | 9.50 | 8.75 | 8.80 | 8.80 | 4.76% | 18,335 |
| Dec 9, 2025 | 9.30 | 9.30 | 8.40 | 8.40 | 8.40 | -6.15% | 9,722 |
| Dec 8, 2025 | 8.80 | 8.95 | 8.75 | 8.95 | 8.95 | -0.56% | 10,356 |
| 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 |