Kaldvik AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.840 | 3.840 | 3.540 | 3.700 | 3.700 | 83,313 |
| 2026-04-28 | 4.120 | 4.120 | 3.860 | 3.860 | 3.860 | 185,498 |
| 2026-04-27 | 4.760 | 4.760 | 4.100 | 4.120 | 4.120 | 539,009 |
| 2026-04-24 | 4.220 | 4.780 | 4.180 | 4.780 | 4.780 | 252,767 |
| 2026-04-23 | 4.100 | 4.100 | 4.000 | 4.020 | 4.020 | 32,076 |
| 2026-04-22 | 3.860 | 4.120 | 3.860 | 4.080 | 4.080 | 21,856 |
| 2026-04-21 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 15,760 |
| 2026-04-20 | 4.040 | 4.400 | 4.040 | 4.080 | 4.080 | 60,560 |
| 2026-04-17 | 4.140 | 4.300 | 4.040 | 4.040 | 4.040 | 31,172 |
| 2026-04-16 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 266 |
| 2026-04-15 | 4.400 | 4.400 | 4.020 | 4.040 | 4.040 | 23,585 |
| 2026-04-14 | 4.460 | 4.460 | 3.960 | 3.960 | 3.960 | 85,712 |
| 2026-04-13 | 3.960 | 4.280 | 3.960 | 4.000 | 4.000 | 167,665 |
| 2026-04-10 | 4.000 | 4.120 | 4.000 | 4.020 | 4.020 | 30,825 |
| 2026-04-09 | 4.400 | 4.400 | 3.960 | 3.960 | 3.960 | 87,167 |
| 2026-04-08 | 4.800 | 4.800 | 4.240 | 4.240 | 4.240 | 37,655 |
| 2026-04-07 | 4.360 | 4.500 | 4.100 | 4.300 | 4.300 | 39,893 |
| 2026-04-01 | 4.360 | 4.360 | 4.200 | 4.200 | 4.200 | 5,568 |
| 2026-03-31 | 4.100 | 4.500 | 4.100 | 4.200 | 4.200 | 10,632 |
| 2026-03-30 | 4.140 | 4.500 | 4.100 | 4.100 | 4.100 | 45,486 |
| 2026-03-27 | 4.000 | 4.300 | 4.000 | 4.100 | 4.100 | 42,045 |
| 2026-03-26 | 3.740 | 4.000 | 3.560 | 3.920 | 3.920 | 24,886 |
| 2026-03-25 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 15,792 |
| 2026-03-24 | 3.960 | 3.960 | 3.840 | 3.900 | 3.900 | 10,871 |
| 2026-03-23 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 4,643 |
| 2026-03-20 | 3.960 | 4.160 | 3.900 | 3.900 | 3.900 | 16,776 |
| 2026-03-19 | 4.000 | 4.200 | 3.900 | 4.000 | 4.000 | 70,456 |
| 2026-03-18 | 4.200 | 4.280 | 4.000 | 4.000 | 4.000 | 124,673 |
| 2026-03-17 | 4.260 | 4.380 | 4.200 | 4.300 | 4.300 | 73,725 |
| 2026-03-16 | 4.300 | 4.360 | 4.260 | 4.260 | 4.260 | 66,774 |
| 2026-03-13 | 4.460 | 4.460 | 4.300 | 4.320 | 4.320 | 46,433 |
| 2026-03-12 | 4.420 | 4.420 | 4.260 | 4.300 | 4.300 | 39,171 |
| 2026-03-11 | 4.500 | 4.500 | 4.200 | 4.300 | 4.300 | 104,958 |
| 2026-03-10 | 4.700 | 4.880 | 4.440 | 4.440 | 4.440 | 76,931 |
| 2026-03-09 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 6,463 |
| 2026-03-06 | 4.360 | 4.700 | 4.360 | 4.700 | 4.700 | 12,323 |
| 2026-03-05 | 4.260 | 4.340 | 4.260 | 4.340 | 4.340 | 2,057 |
| 2026-03-04 | 4.000 | 4.560 | 3.720 | 4.040 | 4.040 | 18,782 |
| 2026-03-03 | 4.760 | 4.760 | 4.000 | 4.100 | 4.100 | 89,879 |
| 2026-03-02 | 4.840 | 4.840 | 4.720 | 4.760 | 4.760 | 18,070 |
| 2026-02-27 | 5.050 | 5.150 | 4.560 | 4.820 | 4.820 | 36,188 |
| 2026-02-26 | 5.500 | 5.500 | 5.050 | 5.100 | 5.100 | 21,506 |
| 2026-02-25 | 5.800 | 5.800 | 4.960 | 5.500 | 5.500 | 46,963 |
| 2026-02-24 | 6.700 | 6.700 | 5.900 | 5.900 | 5.900 | 51,288 |
| 2026-02-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 31 |
| 2026-02-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,122 |
| 2026-02-19 | 6.150 | 6.450 | 6.100 | 6.100 | 6.100 | 15,018 |
| 2026-02-18 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2026-02-17 | 6.250 | 6.600 | 6.250 | 6.250 | 6.250 | 1,060 |
| 2026-02-16 | 7.000 | 7.000 | 6.000 | 6.200 | 6.200 | 76,508 |
| 2026-02-13 | 6.900 | 6.900 | 6.500 | 6.700 | 6.700 | 24,864 |
| 2026-02-12 | 6.700 | 6.850 | 6.700 | 6.750 | 6.750 | 8,634 |
| 2026-02-11 | 6.900 | 7.450 | 6.850 | 6.850 | 6.850 | 48,644 |
| 2026-02-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 5,461 |
| 2026-02-09 | 7.050 | 7.200 | 6.850 | 6.850 | 6.850 | 9,124 |
| 2026-02-06 | 6.650 | 7.000 | 6.650 | 6.650 | 6.650 | 12,632 |
| 2026-02-05 | 7.000 | 7.000 | 6.600 | 6.650 | 6.650 | 7,569 |
| 2026-02-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2026-02-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
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.