Kaldvik AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-24 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 100 |
| 2025-02-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-20 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 27 |
| 2025-02-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 250 |
| 2025-02-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-02-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-02-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-31 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-29 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-24 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-23 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-21 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-20 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 12 |
| 2025-01-17 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-10 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 50 |
| 2025-01-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-01-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 350 |
| 2024-12-31 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-12-30 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-12-27 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 250 |
| 2024-12-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-20 | 4.280 | 4.500 | 4.280 | 4.500 | 4.500 | 11 |
| 2024-12-19 | 4.280 | 4.500 | 4.280 | 4.500 | 4.500 | 67 |
| 2024-12-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 890 |
| 2024-12-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 110 |
| 2024-12-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,011 |
| 2024-12-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-12-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-12-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 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.