Kaldvik AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-11-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,361 |
| 2025-11-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 700 |
| 2025-11-04 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 4,861 |
| 2025-11-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-10-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-10-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5,290 |
| 2025-10-29 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1,494 |
| 2025-10-28 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 4,038 |
| 2025-10-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,700 |
| 2025-10-24 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 1,610 |
| 2025-10-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 300 |
| 2025-10-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,478 |
| 2025-10-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-10-20 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 1,750 |
| 2025-10-17 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 2,851 |
| 2025-10-16 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 2,878 |
| 2025-10-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,450 |
| 2025-10-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 444 |
| 2025-10-13 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 2,259 |
| 2025-10-10 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2025-10-09 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 1,500 |
| 2025-10-08 | 3.700 | 3.700 | 3.520 | 3.520 | 3.520 | 2,881 |
| 2025-10-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-10-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,391 |
| 2025-10-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2025-10-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,228 |
| 2025-10-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-09-30 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 1,717 |
| 2025-09-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-09-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 399 |
| 2025-09-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,000 |
| 2025-09-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-09-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,335 |
| 2025-09-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-09-19 | 3.720 | 3.900 | 3.720 | 3.720 | 3.720 | 202 |
| 2025-09-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,733 |
| 2025-09-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,244 |
| 2025-09-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 256 |
| 2025-09-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 275 |
| 2025-09-09 | 4.140 | 4.140 | 3.940 | 3.940 | 3.940 | 6,483 |
| 2025-09-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10,550 |
| 2025-09-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 225 |
| 2025-09-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 50 |
| 2025-08-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
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.