Kaldvik AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 35,258 |
| 2026-10-16 | 4.620 | 4.840 | 4.200 | 4.360 | 4.360 | 36,571 |
| 2026-10-15 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 12,231 |
| 2026-10-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 12,231 |
| 2026-10-13 | 4.680 | 4.720 | 4.400 | 4.560 | 4.560 | 12,231 |
| 2026-10-12 | 4.540 | 4.760 | 4.440 | 4.760 | 4.760 | 12,282 |
| 2026-10-09 | 5.000 | 5.000 | 4.600 | 4.880 | 4.880 | 10,179 |
| 2026-10-08 | 4.520 | 4.580 | 4.520 | 4.580 | 4.580 | 270 |
| 2026-10-07 | 4.600 | 4.620 | 4.460 | 4.460 | 4.460 | 28,544 |
| 2026-10-06 | 4.000 | 4.800 | 4.000 | 4.500 | 4.500 | 17,686 |
| 2026-10-05 | 4.420 | 4.660 | 4.100 | 4.560 | 4.560 | 84,405 |
| 2026-10-02 | 5.200 | 5.200 | 4.900 | 4.900 | 4.900 | 211,098 |
| 2026-10-01 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 24,156 |
| 2026-09-30 | 5.000 | 5.400 | 5.000 | 5.150 | 5.150 | 30,721 |
| 2026-09-29 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 5,483 |
| 2026-09-28 | 5.050 | 5.350 | 5.050 | 5.150 | 5.150 | 18,226 |
| 2026-09-25 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 4,791 |
| 2026-09-24 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 1,610 |
| 2026-09-23 | 5.100 | 5.550 | 5.100 | 5.550 | 5.550 | 11,066 |
| 2026-09-22 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 10,413 |
| 2026-09-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,226 |
| 2026-09-18 | 5.550 | 5.550 | 4.840 | 4.840 | 4.840 | 8,958 |
| 2026-09-17 | 4.660 | 5.300 | 4.660 | 5.250 | 5.250 | 9,920 |
| 2026-09-16 | 4.860 | 5.150 | 4.640 | 5.150 | 5.150 | 12,263 |
| 2026-09-15 | 4.820 | 5.100 | 4.820 | 4.900 | 4.900 | 52,039 |
| 2026-09-14 | 5.550 | 5.550 | 4.720 | 4.820 | 4.820 | 214,709 |
| 2026-09-11 | 5.050 | 5.600 | 4.980 | 5.600 | 5.600 | 28,543 |
| 2026-09-10 | 4.620 | 5.200 | 4.620 | 5.200 | 5.200 | 12,330 |
| 2026-09-09 | 5.050 | 5.050 | 4.820 | 4.940 | 4.940 | 18,050 |
| 2026-09-08 | 5.200 | 5.200 | 4.680 | 4.880 | 4.880 | 40,634 |
| 2026-09-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 55,992 |
| 2026-09-04 | 6.000 | 6.000 | 5.150 | 5.450 | 5.450 | 65,210 |
| 2026-09-03 | 6.250 | 6.300 | 5.500 | 5.500 | 5.500 | 3,855 |
| 2026-09-02 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 5,727 |
| 2026-09-01 | 6.700 | 6.700 | 5.850 | 6.000 | 6.000 | 14,091 |
| 2026-08-31 | 6.400 | 6.400 | 6.100 | 6.400 | 6.400 | 2,892 |
| 2026-08-28 | 6.750 | 6.750 | 6.350 | 6.500 | 6.500 | 7,065 |
| 2026-08-27 | 6.800 | 7.100 | 6.350 | 6.750 | 6.750 | 68,174 |
| 2026-08-26 | 6.050 | 6.500 | 6.050 | 6.450 | 6.450 | 47,377 |
| 2026-08-25 | 6.250 | 6.500 | 5.700 | 6.050 | 6.050 | 84,784 |
| 2026-08-24 | 5.800 | 5.800 | 5.400 | 5.700 | 5.700 | 51,173 |
| 2026-08-21 | 5.800 | 5.800 | 5.550 | 5.700 | 5.700 | 46,777 |
| 2026-08-20 | 5.350 | 6.000 | 5.200 | 5.900 | 5.900 | 74,716 |
| 2026-08-19 | 5.750 | 5.750 | 5.300 | 5.300 | 5.300 | 27,700 |
| 2026-08-18 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 16,772 |
| 2026-08-17 | 5.200 | 6.200 | 5.200 | 5.750 | 5.750 | 160,366 |
| 2026-08-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10,000 |
| 2026-08-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,000 |
| 2026-08-12 | 5.650 | 5.650 | 5.200 | 5.200 | 5.200 | 14,955 |
| 2026-08-11 | 5.000 | 5.300 | 5.000 | 5.150 | 5.150 | 33,426 |
| 2026-08-10 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 8,454 |
| 2026-08-07 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 9,544 |
| 2026-08-06 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 896 |
| 2026-08-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 40 |
| 2026-08-04 | 5.200 | 5.350 | 4.900 | 5.350 | 5.350 | 22,112 |
| 2026-08-03 | 5.250 | 5.300 | 4.900 | 5.100 | 5.100 | 9,777 |
| 2026-07-31 | 5.150 | 5.150 | 4.560 | 4.900 | 4.900 | 27,669 |
| 2026-07-30 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 14,508 |
| 2026-07-29 | 5.200 | 5.200 | 4.980 | 5.150 | 5.150 | 4,271 |
| 2026-07-28 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 1,858 |
Page 1 of 5 · 250 trading daysOlder →
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.