Kraft Bank ASA (OSL:KRAB)
Norway
· Delayed Price · Currency is NOK 13.60
-0.20 (-1.45%)
At close: Apr 28, 2026
Kraft Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.50 | 13.95 | 13.50 | 13.60 | 13.60 | -1.45% | 2,917 |
| Apr 27, 2026 | 14.35 | 14.35 | 13.80 | 13.80 | 13.80 | -0.36% | 1,602 |
| Apr 24, 2026 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | -1.42% | 19,019 |
| Apr 23, 2026 | 14.40 | 14.40 | 13.90 | 14.05 | 14.05 | 1.08% | 15,035 |
| Apr 22, 2026 | 13.90 | 14.15 | 13.90 | 13.90 | 13.90 | - | 18,559 |
| Apr 21, 2026 | 14.10 | 14.25 | 13.50 | 13.90 | 13.90 | -0.71% | 25,868 |
| Apr 20, 2026 | 14.35 | 14.40 | 13.70 | 14.00 | 14.00 | -3.11% | 33,423 |
| Apr 17, 2026 | 14.45 | 14.45 | 14.25 | 14.45 | 14.45 | 1.05% | 20,135 |
| Apr 16, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 12,046 |
| Apr 15, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 2,340 |
| Apr 14, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | 2.86% | 2,732 |
| Apr 13, 2026 | 14.90 | 14.90 | 13.90 | 14.00 | 14.00 | -0.71% | 26,286 |
| Apr 10, 2026 | 13.90 | 14.10 | 13.75 | 14.10 | 14.10 | 1.08% | 22,153 |
| Apr 9, 2026 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | 0.36% | 4,473 |
| Apr 8, 2026 | 13.90 | 13.95 | 13.10 | 13.90 | 13.90 | 0.72% | 19,116 |
| Apr 7, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 2,823 |
| Apr 1, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.19% | 310 |
| Mar 31, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 32,615 |
| Mar 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 139 |
| Mar 27, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -4.83% | 11,510 |
| Mar 26, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 13.74 | 2.11% | 19,205 |
| Mar 25, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 13.46 | -0.70% | 59,141 |
| Mar 24, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 13.55 | - | 10,050 |
| Mar 23, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 13.55 | 0.70% | 26,143 |
| Mar 20, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 13.46 | -3.40% | 11,446 |
| Mar 19, 2026 | 14.50 | 14.80 | 14.30 | 14.70 | 13.93 | 2.80% | 13,402 |
| Mar 18, 2026 | 14.80 | 14.80 | 14.30 | 14.30 | 13.55 | -2.72% | 53,125 |
| Mar 17, 2026 | 14.50 | 14.70 | 14.20 | 14.70 | 13.93 | 1.38% | 27,514 |
| Mar 16, 2026 | 14.70 | 14.70 | 14.20 | 14.50 | 13.74 | -1.36% | 63,143 |
| Mar 13, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 13.93 | 1.38% | 78,095 |
| Mar 12, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 13.74 | - | 12,979 |
| Mar 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.74 | - | - |
| Mar 10, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 13.74 | -0.68% | 21,931 |
| Mar 9, 2026 | 14.90 | 14.90 | 14.20 | 14.60 | 13.83 | -0.68% | 29,916 |
| Mar 6, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 13.93 | 0.68% | 10,932 |
| Mar 5, 2026 | 14.60 | 14.80 | 14.60 | 14.60 | 13.83 | - | 10,956 |
| Mar 4, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 13.83 | - | 51,106 |
| Mar 3, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 13.83 | 1.39% | 54,798 |
| Mar 2, 2026 | 14.40 | 14.70 | 14.40 | 14.40 | 13.65 | -2.04% | 5,035 |
| Feb 27, 2026 | 14.50 | 14.70 | 14.40 | 14.70 | 13.93 | 2.08% | 76,673 |
| Feb 26, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 13.65 | 1.41% | 44,290 |
| Feb 25, 2026 | 14.20 | 14.40 | 14.20 | 14.20 | 13.46 | -0.70% | 5,742 |
| Feb 24, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 13.55 | 0.70% | 29,911 |
| Feb 23, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 13.46 | -0.70% | 23,609 |
| Feb 20, 2026 | 14.50 | 14.70 | 14.10 | 14.30 | 13.55 | -2.72% | 65,227 |
| Feb 19, 2026 | 14.50 | 14.70 | 14.30 | 14.70 | 13.93 | 0.68% | 71,029 |
| Feb 18, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 13.83 | -0.68% | 32,260 |
| Feb 17, 2026 | 14.70 | 14.70 | 14.30 | 14.70 | 13.93 | 0.68% | 13,709 |
| Feb 16, 2026 | 14.90 | 15.00 | 14.50 | 14.60 | 13.83 | -0.68% | 62,604 |
| Feb 13, 2026 | 14.80 | 14.90 | 14.50 | 14.70 | 13.93 | 1.38% | 99,098 |
| Feb 12, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 13.74 | 1.40% | 125,254 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 13.55 | 4.38% | 25,544 |
| Feb 10, 2026 | 13.70 | 14.20 | 13.70 | 13.70 | 12.98 | 0.74% | 220,757 |
| Feb 9, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 12.89 | - | 10,744 |
| Feb 6, 2026 | 14.10 | 14.10 | 13.50 | 13.60 | 12.89 | -2.16% | 118,265 |
| Feb 5, 2026 | 12.70 | 14.70 | 12.60 | 13.90 | 13.17 | 9.45% | 199,931 |
| Feb 4, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.03 | 4.10% | 200 |
| Feb 3, 2026 | 12.00 | 12.70 | 12.00 | 12.20 | 11.56 | 2.52% | 30,293 |
| Feb 2, 2026 | 12.30 | 12.30 | 11.70 | 11.90 | 11.28 | -0.83% | 8,196 |
| Jan 30, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 11.37 | 0.84% | 368 |
| Jan 29, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.28 | -2.46% | 32,313 |
| Jan 28, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 11.56 | 2.52% | 47,792 |
| Jan 27, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.28 | - | 2,879 |
| Jan 26, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.28 | 0.85% | 5,527 |
| Jan 23, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.18 | 0.85% | 120,507 |
| Jan 22, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.09 | 0.86% | 62,200 |
| Jan 21, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 10.99 | 0.87% | 5,951 |
| Jan 20, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 10.90 | 0.88% | 6,489 |
| Jan 19, 2026 | 11.60 | 11.70 | 11.30 | 11.40 | 10.80 | -2.56% | 45,676 |
| Jan 16, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.09 | -0.85% | 6,477 |
| Jan 15, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.18 | - | 12,152 |
| Jan 14, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.18 | 0.85% | 28,440 |
| Jan 13, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.09 | -1.68% | 25,037 |
| Jan 12, 2026 | 11.70 | 11.90 | 11.60 | 11.90 | 11.28 | 2.59% | 15,666 |
| Jan 9, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 10.99 | -0.85% | 14,525 |
| Jan 8, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.09 | - | 39,528 |
| Jan 7, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.09 | 0.86% | 41,729 |
| Jan 6, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 10.99 | 0.87% | 51,807 |
| Jan 5, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 10.90 | -1.71% | 41,695 |
| Jan 2, 2026 | 11.40 | 12.00 | 11.40 | 11.70 | 11.09 | 2.63% | 17,362 |
| Dec 30, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 10.80 | -0.87% | 39,322 |
| Dec 29, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 10.90 | 1.77% | 37,618 |
| Dec 23, 2025 | 11.30 | 11.30 | 11.10 | 11.30 | 10.71 | 0.89% | 13,586 |
| Dec 22, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 10.61 | - | 26,076 |
| Dec 19, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 10.61 | - | 28,612 |
| Dec 18, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.61 | -1.75% | 12,936 |
| Dec 17, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 10.80 | 2.70% | 8,202 |
| Dec 16, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 10.52 | -0.89% | 21,504 |
| Dec 15, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 10.61 | 1.82% | 1,955 |
| Dec 12, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 10.42 | -2.65% | 1,106 |
| Dec 11, 2025 | 11.10 | 11.30 | 11.00 | 11.30 | 10.71 | 0.89% | 67,101 |
| Dec 10, 2025 | 11.30 | 11.50 | 11.20 | 11.20 | 10.61 | -0.88% | 7,681 |
| Dec 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.71 | - | 124 |
| Dec 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.71 | - | - |
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.71 | - | 800 |
| Dec 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.71 | - | 14,000 |
| Dec 3, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 10.71 | -0.88% | 101 |
| Dec 2, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 10.80 | -0.87% | 29,002 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.90 | 0.88% | 402 |
| Nov 28, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 10.80 | 0.88% | 35,823 |