Kaldvik AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-10-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
| 2022-10-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,335 |
| 2022-10-18 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,817 |
| 2022-10-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 999 |
| 2022-10-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 456 |
| 2022-10-13 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 543 |
| 2022-10-12 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,680 |
| 2022-10-11 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 11,529 |
| 2022-10-10 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 6,589 |
| 2022-10-07 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 9,209 |
| 2022-10-06 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 3,000 |
| 2022-10-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 820 |
| 2022-10-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,250 |
| 2022-10-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 9 |
| 2022-09-30 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 4,367 |
| 2022-09-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-09-28 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 1,415 |
| 2022-09-27 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 510 |
| 2022-09-26 | 6.550 | 6.550 | 6.250 | 6.250 | 6.250 | 1,597 |
| 2022-09-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 3,726 |
| 2022-09-22 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 6,066 |
| 2022-09-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,500 |
| 2022-09-20 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 4,605 |
| 2022-09-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,097 |
| 2022-09-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 11,722 |
| 2022-09-15 | 6.950 | 7.250 | 6.950 | 7.250 | 7.250 | 18,177 |
| 2022-09-14 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 15,177 |
| 2022-09-13 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 3,952 |
| 2022-09-12 | 5.600 | 5.850 | 5.600 | 5.850 | 5.850 | 16,082 |
| 2022-09-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2022-09-08 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 1,813 |
| 2022-09-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 919 |
| 2022-09-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-09-05 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 1,290 |
| 2022-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 910 |
| 2022-09-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-08-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-08-30 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 200 |
| 2022-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-08-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-08-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2022-08-24 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 1,000 |
| 2022-08-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 920 |
| 2022-08-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 391 |
| 2022-08-19 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 400 |
| 2022-08-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-08-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-08-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 350 |
| 2022-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,650 |
| 2022-08-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-08-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-08-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 919 |
| 2022-08-09 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 2,663 |
| 2022-08-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,591 |
| 2022-08-05 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 25,548 |
| 2022-08-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 |
| 2022-08-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 180 |
| 2022-08-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2022-08-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 |
← NewerPage 18 of 18 · 1,080 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.