Kraft Bank ASA (OSL:KRAB)
Norway
· Delayed Price · Currency is NOK 11.40
-0.10 (-0.87%)
At close: Dec 2, 2025
Kraft Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 800 |
| Dec 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 14,000 |
| Dec 3, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 101 |
| Dec 2, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 29,002 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 402 |
| Nov 28, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 35,823 |
| Nov 27, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | -0.88% | 20,345 |
| Nov 26, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 424 |
| Nov 25, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 1,833 |
| Nov 24, 2025 | 11.10 | 11.60 | 11.00 | 11.40 | 11.40 | 3.64% | 34,307 |
| Nov 21, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 153,869 |
| Nov 20, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 42,769 |
| Nov 19, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 4,166 |
| Nov 18, 2025 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | 16,330 |
| Nov 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 17,977 |
| Nov 14, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -2.65% | 48,961 |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 472 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -2.63% | 36,627 |
| Nov 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | 10 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | 0.91% | 12,831 |
| Nov 7, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 886 |
| Nov 6, 2025 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | - | 36,800 |
| Nov 5, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 137,762 |
| Nov 4, 2025 | 11.40 | 11.40 | 10.70 | 11.00 | 11.00 | - | 196,369 |
| Nov 3, 2025 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | -2.65% | 93,062 |
| Oct 31, 2025 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 373,581 |
| Oct 30, 2025 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | - | 35,641 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 9,278 |
| Oct 28, 2025 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | - | 13,795 |
| Oct 27, 2025 | 12.80 | 12.80 | 11.20 | 11.50 | 11.50 | -4.96% | 112,542 |
| Oct 24, 2025 | 12.20 | 12.20 | 11.80 | 12.10 | 12.10 | -0.82% | 18,507 |
| Oct 23, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 12,501 |
| Oct 22, 2025 | 12.50 | 13.00 | 12.20 | 12.40 | 12.40 | -3.88% | 37,745 |
| Oct 21, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 32,345 |
| Oct 20, 2025 | 12.90 | 13.00 | 12.50 | 13.00 | 13.00 | 0.78% | 89,730 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 434 |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,639 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | - | 58,440 |
| Oct 14, 2025 | 13.10 | 13.10 | 12.70 | 13.00 | 13.00 | 0.78% | 11,047 |
| Oct 13, 2025 | 13.90 | 13.90 | 12.80 | 12.90 | 12.90 | -1.53% | 43,687 |
| Oct 10, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 112,962 |
| Oct 9, 2025 | 12.40 | 12.90 | 12.30 | 12.90 | 12.90 | 4.03% | 27,611 |
| Oct 8, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | - | 18,410 |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 2,063 |
| Oct 6, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 1.63% | 9,090 |
| Oct 3, 2025 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | -0.81% | 31,377 |
| Oct 2, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | 0.81% | 6,319 |
| Oct 1, 2025 | 12.20 | 12.60 | 12.00 | 12.30 | 12.30 | - | 26,959 |
| Sep 30, 2025 | 12.40 | 12.40 | 11.90 | 12.30 | 12.30 | -0.81% | 824 |
| Sep 29, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 3,102 |
| Sep 26, 2025 | 12.00 | 12.50 | 11.90 | 12.50 | 12.50 | 4.17% | 22,266 |
| Sep 25, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | 1.69% | 41,106 |
| Sep 24, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -2.48% | 39,450 |
| Sep 23, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | 20,223 |
| Sep 22, 2025 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -2.48% | 45,998 |
| Sep 19, 2025 | 12.10 | 12.10 | 11.70 | 12.10 | 12.10 | - | 39,050 |
| Sep 18, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | 46,060 |
| Sep 17, 2025 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | - | 81,923 |
| Sep 16, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 7,194 |
| Sep 15, 2025 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -2.40% | 49,176 |
| Sep 12, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 33,000 |
| Sep 11, 2025 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | - | 31,144 |
| Sep 10, 2025 | 12.60 | 12.60 | 12.20 | 12.50 | 12.50 | -1.57% | 63,771 |
| Sep 9, 2025 | 12.80 | 12.80 | 12.30 | 12.70 | 12.70 | -0.78% | 62,635 |
| Sep 8, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | - | 52,814 |
| Sep 5, 2025 | 13.00 | 13.10 | 12.70 | 12.80 | 12.80 | -1.54% | 59,653 |
| Sep 4, 2025 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 143,819 |
| Sep 3, 2025 | 12.70 | 12.90 | 12.40 | 12.90 | 12.90 | 3.20% | 94,244 |
| Sep 2, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 34,887 |
| Sep 1, 2025 | 12.80 | 12.80 | 12.10 | 12.70 | 12.70 | - | 154,262 |
| Aug 29, 2025 | 12.50 | 12.90 | 12.40 | 12.70 | 12.70 | 0.79% | 117,694 |
| Aug 28, 2025 | 12.60 | 12.90 | 12.40 | 12.60 | 12.60 | - | 73,993 |
| Aug 27, 2025 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 0.80% | 8,066 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 39,629 |
| Aug 25, 2025 | 12.40 | 12.70 | 12.10 | 12.70 | 12.70 | 5.83% | 116,701 |
| Aug 22, 2025 | 12.30 | 12.30 | 11.60 | 12.00 | 12.00 | -2.44% | 71,475 |
| Aug 21, 2025 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | 0.82% | 12,443 |
| Aug 20, 2025 | 12.20 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 64,554 |
| Aug 19, 2025 | 12.00 | 12.50 | 12.00 | 12.10 | 12.10 | -1.63% | 59,239 |
| Aug 18, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | 0.82% | 60,855 |
| Aug 15, 2025 | 12.00 | 12.60 | 12.00 | 12.20 | 12.20 | 1.67% | 150,683 |
| Aug 14, 2025 | 11.70 | 12.50 | 11.60 | 12.00 | 12.00 | 4.35% | 100,521 |
| Aug 13, 2025 | 11.10 | 11.50 | 10.80 | 11.50 | 11.50 | 4.55% | 71,551 |
| Aug 12, 2025 | 11.10 | 11.20 | 10.80 | 11.00 | 11.00 | -0.90% | 15,724 |
| Aug 11, 2025 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | -0.89% | 12,635 |
| Aug 8, 2025 | 11.10 | 11.50 | 10.90 | 11.20 | 11.20 | 0.90% | 58,824 |
| Aug 7, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 2.78% | 18,661 |
| Aug 6, 2025 | 11.10 | 11.20 | 10.80 | 10.80 | 10.80 | -2.70% | 16,557 |
| Aug 5, 2025 | 11.20 | 11.20 | 10.90 | 11.10 | 11.10 | -0.89% | 127,506 |
| Aug 4, 2025 | 11.20 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | 156,489 |
| Aug 1, 2025 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 2.86% | 254,682 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 10,523 |
| Jul 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 954 |
| Jul 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 87,950 |
| Jul 28, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | - | 67,199 |
| Jul 25, 2025 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 11,990 |
| Jul 24, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 5,075 |
| Jul 23, 2025 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | 18,775 |
| Jul 22, 2025 | 10.40 | 10.50 | 10.10 | 10.50 | 10.50 | - | 12,678 |
| Jul 21, 2025 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 23,022 |