Kaldvik AS (OSL:KLDVK)
Norway
· Delayed Price · Currency is NOK 9.00
-0.05 (-0.55%)
At close: Dec 5, 2025
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.25 | 9.25 | 8.95 | 9.05 | 9.05 | 1.69% | 4,690 |
| Dec 3, 2025 | 9.00 | 9.00 | 8.45 | 8.90 | 8.90 | -1.11% | 20,434 |
| Dec 2, 2025 | 9.40 | 9.40 | 8.25 | 9.00 | 9.00 | -1.10% | 21,234 |
| Dec 1, 2025 | 9.75 | 9.75 | 9.10 | 9.10 | 9.10 | -2.15% | 12,914 |
| Nov 28, 2025 | 9.95 | 10.00 | 9.10 | 9.30 | 9.30 | -13.89% | 10,879 |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | 100 |
| Nov 24, 2025 | 10.30 | 10.50 | 9.95 | 10.00 | 10.00 | -6.54% | 26,126 |
| Nov 21, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | -6.14% | 9,552 |
| Nov 20, 2025 | 11.40 | 11.40 | 11.00 | 11.40 | 11.40 | 0.88% | 10,827 |
| Nov 19, 2025 | 11.00 | 11.30 | 10.70 | 11.30 | 11.30 | 1.80% | 22,534 |
| Nov 18, 2025 | 11.20 | 11.50 | 11.10 | 11.10 | 11.10 | -2.63% | 7,475 |
| Nov 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 13, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 5,098 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4,991 |
| Nov 11, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 853 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5,000 |
| Nov 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 3,000 |
| Nov 5, 2025 | 11.20 | 11.80 | 11.20 | 11.70 | 11.70 | 0.86% | 724 |
| Nov 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 2,600 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 21,506 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.17% | 6,063 |
| Oct 30, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 11,122 |
| Oct 29, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 3.48% | 8,240 |
| Oct 28, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | 0.88% | 550 |
| Oct 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 421 |
| Oct 24, 2025 | 11.90 | 12.10 | 11.50 | 11.60 | 11.60 | -0.85% | 18,265 |
| Oct 23, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 18,719 |
| Oct 22, 2025 | 12.20 | 12.30 | 11.80 | 11.80 | 11.80 | -3.28% | 17,062 |
| Oct 21, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | -0.81% | 18,290 |
| Oct 20, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 4,333 |
| Oct 17, 2025 | 12.10 | 12.20 | 11.80 | 12.20 | 12.20 | -2.40% | 5,687 |
| Oct 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 11,806 |
| Oct 15, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | 6.84% | 12,114 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.70 | 11.70 | 11.70 | -4.88% | 9,279 |
| Oct 13, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 7,863 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.97% | 24,163 |
| Oct 9, 2025 | 12.60 | 13.00 | 12.30 | 12.60 | 12.60 | 2.44% | 23,101 |
| Oct 8, 2025 | 12.50 | 13.00 | 12.30 | 12.30 | 12.30 | -0.81% | 33,490 |
| Oct 7, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 13,569 |
| Oct 6, 2025 | 12.40 | 12.60 | 12.00 | 12.00 | 12.00 | -7.69% | 4,181 |
| Oct 3, 2025 | 12.50 | 13.00 | 12.20 | 13.00 | 13.00 | 6.56% | 37,124 |
| Oct 2, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 1,296 |
| Oct 1, 2025 | 12.20 | 12.80 | 12.20 | 12.40 | 12.40 | -0.80% | 3,836 |
| Sep 30, 2025 | 12.40 | 12.80 | 12.40 | 12.50 | 12.50 | - | 3,259 |
| Sep 29, 2025 | 12.50 | 13.10 | 12.40 | 12.50 | 12.50 | 2.46% | 9,803 |
| Sep 26, 2025 | 12.10 | 12.70 | 12.10 | 12.20 | 12.20 | -2.40% | 16,487 |