Kaldvik AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 100 |
| 2026-02-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-02-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 18,182 |
| 2026-01-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-12 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 65 |
| 2026-01-09 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 34 |
| 2026-01-08 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-01-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2026-01-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-01-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,400 |
| 2025-12-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-12-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,472 |
| 2025-12-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,463 |
| 2025-12-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,236 |
| 2025-12-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-12-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-12-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-12-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 435 |
| 2025-12-17 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 2,041 |
| 2025-12-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 448 |
| 2025-12-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-12-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,430 |
| 2025-12-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,422 |
| 2025-12-10 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 2,410 |
| 2025-12-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-12-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-12-05 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 50 |
| 2025-12-04 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 2,385 |
| 2025-12-03 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 60 |
| 2025-12-02 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 600 |
| 2025-12-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,782 |
| 2025-11-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,353 |
| 2025-11-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 13,363 |
| 2025-11-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-11-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 500 |
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.