Kaldvik AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-11-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 793 |
| 2024-11-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-11-04 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-11-01 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-31 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-30 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-29 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-28 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-25 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-24 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-23 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-10-22 | 4.740 | 4.740 | 4.720 | 4.720 | 4.720 | 2,116 |
| 2024-10-21 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-10-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-10-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,548 |
| 2024-10-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-10-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-10-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-10-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 207 |
| 2024-10-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-10-09 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 83 |
| 2024-10-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,039 |
| 2024-10-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 11 |
| 2024-10-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-10-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,200 |
| 2024-10-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 500 |
| 2024-10-01 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 4 |
| 2024-09-30 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 1,976 |
| 2024-09-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 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.