Kaldvik AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 1,002 |
| 2026-07-24 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 21,097 |
| 2026-07-23 | 5.200 | 5.200 | 5.000 | 5.150 | 5.150 | 744 |
| 2026-07-22 | 5.000 | 5.300 | 4.900 | 4.900 | 4.900 | 11,903 |
| 2026-07-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 873 |
| 2026-07-20 | 4.900 | 5.600 | 4.900 | 4.920 | 4.920 | 20,802 |
| 2026-07-17 | 5.250 | 5.250 | 5.000 | 5.200 | 5.200 | 6,917 |
| 2026-07-16 | 5.450 | 5.500 | 5.200 | 5.300 | 5.300 | 10,182 |
| 2026-07-15 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 20,733 |
| 2026-07-14 | 5.100 | 5.400 | 5.100 | 5.100 | 5.100 | 22,368 |
| 2026-07-13 | 5.300 | 5.400 | 5.250 | 5.400 | 5.400 | 3,630 |
| 2026-07-10 | 5.650 | 5.650 | 5.200 | 5.200 | 5.200 | 11,213 |
| 2026-07-09 | 5.000 | 5.750 | 5.000 | 5.500 | 5.500 | 91,817 |
| 2026-07-08 | 4.760 | 5.050 | 4.740 | 4.900 | 4.900 | 10,607 |
| 2026-07-07 | 4.800 | 5.050 | 4.800 | 5.050 | 5.050 | 1,832 |
| 2026-07-06 | 5.250 | 5.250 | 4.940 | 4.940 | 4.940 | 2,916 |
| 2026-07-03 | 4.720 | 5.200 | 4.720 | 5.150 | 5.150 | 3,395 |
| 2026-07-02 | 4.940 | 4.940 | 4.620 | 4.700 | 4.700 | 8,027 |
| 2026-07-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 232 |
| 2026-06-30 | 5.100 | 5.100 | 4.640 | 4.740 | 4.740 | 22,662 |
| 2026-06-29 | 4.700 | 5.400 | 4.700 | 4.820 | 4.820 | 51,129 |
| 2026-06-26 | 5.050 | 5.050 | 4.720 | 4.960 | 4.960 | 5,916 |
| 2026-06-25 | 5.100 | 5.100 | 4.920 | 5.000 | 5.000 | 14,503 |
| 2026-06-24 | 4.820 | 4.920 | 4.600 | 4.900 | 4.900 | 45,921 |
| 2026-06-23 | 5.000 | 5.050 | 4.820 | 4.820 | 4.820 | 6,132 |
| 2026-06-22 | 5.100 | 5.100 | 4.880 | 5.050 | 5.050 | 10,884 |
| 2026-06-19 | 4.860 | 5.000 | 4.860 | 4.980 | 4.980 | 10,400 |
| 2026-06-18 | 5.000 | 5.050 | 4.860 | 4.880 | 4.880 | 17,330 |
| 2026-06-17 | 4.960 | 5.000 | 4.820 | 4.980 | 4.980 | 20,255 |
| 2026-06-16 | 5.250 | 5.250 | 4.600 | 4.960 | 4.960 | 152,961 |
| 2026-06-15 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 66,877 |
| 2026-06-12 | 4.820 | 5.000 | 4.600 | 4.900 | 4.900 | 98,473 |
| 2026-06-11 | 4.620 | 4.860 | 4.600 | 4.760 | 4.760 | 7,664 |
| 2026-06-10 | 4.700 | 5.100 | 4.660 | 4.800 | 4.800 | 80,111 |
| 2026-06-09 | 4.880 | 5.150 | 4.640 | 4.700 | 4.700 | 28,855 |
| 2026-06-08 | 5.050 | 5.050 | 4.700 | 4.880 | 4.880 | 131,838 |
| 2026-06-05 | 4.540 | 5.400 | 4.540 | 5.200 | 5.200 | 337,680 |
| 2026-06-04 | 4.800 | 4.980 | 4.620 | 4.660 | 4.660 | 50,940 |
| 2026-06-03 | 5.500 | 5.500 | 4.600 | 4.780 | 4.780 | 168,396 |
| 2026-06-02 | 4.800 | 6.200 | 4.800 | 5.250 | 5.250 | 741,526 |
| 2026-06-01 | 4.480 | 5.000 | 4.300 | 4.800 | 4.800 | 558,995 |
| 2026-05-29 | 4.860 | 5.250 | 4.600 | 5.000 | 5.000 | 1,110,788 |
| 2026-05-28 | 4.320 | 4.820 | 4.000 | 4.800 | 4.800 | 400,761 |
| 2026-05-27 | 4.140 | 4.640 | 4.140 | 4.220 | 4.220 | 348,448 |
| 2026-05-26 | 3.900 | 4.400 | 3.900 | 4.140 | 4.140 | 304,587 |
| 2026-05-22 | 3.580 | 4.080 | 3.220 | 3.940 | 3.940 | 2,188,096 |
| 2026-05-21 | 3.320 | 3.480 | 3.320 | 3.400 | 3.400 | 30,116 |
| 2026-05-20 | 3.480 | 3.480 | 3.180 | 3.300 | 3.300 | 57,421 |
| 2026-05-19 | 3.380 | 3.380 | 3.200 | 3.200 | 3.200 | 26,318 |
| 2026-05-18 | 3.300 | 3.400 | 3.200 | 3.220 | 3.220 | 43,647 |
| 2026-05-15 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 107,277 |
| 2026-05-13 | 3.500 | 3.500 | 3.340 | 3.420 | 3.420 | 64,622 |
| 2026-05-12 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 147,072 |
| 2026-05-11 | 3.600 | 4.000 | 3.400 | 3.500 | 3.500 | 119,551 |
| 2026-05-08 | 3.480 | 3.960 | 3.480 | 3.600 | 3.600 | 157,475 |
| 2026-05-07 | 3.500 | 3.540 | 3.400 | 3.440 | 3.440 | 78,503 |
| 2026-05-06 | 3.340 | 3.520 | 3.340 | 3.440 | 3.440 | 145,578 |
| 2026-05-05 | 3.380 | 3.600 | 3.340 | 3.440 | 3.440 | 198,040 |
| 2026-05-04 | 3.400 | 3.400 | 3.000 | 3.300 | 3.300 | 234,545 |
| 2026-04-30 | 3.700 | 3.800 | 3.400 | 3.400 | 3.400 | 232,477 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.