Kaldvik AS KLDVK
OSL · Norway · Process Industries
NOK 5.00-0.15 (-2.91%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 5.00 | -2.91% | NOK 5.00 | NOK 5.10 | NOK 5.00 | 24.16K |
| 2026-09-30 | NOK 5.15 | +3.00% | NOK 5.00 | NOK 5.40 | NOK 5.00 | 30.72K |
| 2026-09-29 | NOK 5.00 | -2.91% | NOK 5.00 | NOK 5.20 | NOK 5.00 | 5.48K |
| 2026-09-28 | NOK 5.15 | +3.00% | NOK 5.05 | NOK 5.35 | NOK 5.05 | 18.23K |
| 2026-09-25 | NOK 5.00 | 0.00% | NOK 5.50 | NOK 5.50 | NOK 5.00 | 4.79K |
| 2026-09-24 | NOK 5.00 | -9.91% | NOK 5.00 | NOK 5.20 | NOK 5.00 | 1.61K |
| 2026-09-23 | NOK 5.55 | +8.82% | NOK 5.10 | NOK 5.55 | NOK 5.10 | 11.07K |
| 2026-09-22 | NOK 5.10 | +4.08% | NOK 4.90 | NOK 5.10 | NOK 4.90 | 10.41K |
| 2026-09-21 | NOK 4.90 | +1.24% | NOK 4.90 | NOK 4.90 | NOK 4.90 | 1.23K |
| 2026-09-18 | NOK 4.84 | -7.81% | NOK 5.55 | NOK 5.55 | NOK 4.84 | 8.96K |
| 2026-09-17 | NOK 5.25 | +1.94% | NOK 4.66 | NOK 5.30 | NOK 4.66 | 9.92K |
| 2026-09-16 | NOK 5.15 | +5.10% | NOK 4.86 | NOK 5.15 | NOK 4.64 | 12.26K |
| 2026-09-15 | NOK 4.90 | +1.66% | NOK 4.82 | NOK 5.10 | NOK 4.82 | 52.04K |
| 2026-09-14 | NOK 4.82 | -13.93% | NOK 5.55 | NOK 5.55 | NOK 4.72 | 214.71K |
| 2026-09-11 | NOK 5.60 | +7.69% | NOK 5.05 | NOK 5.60 | NOK 4.98 | 28.54K |
| 2026-09-10 | NOK 5.20 | +5.26% | NOK 4.62 | NOK 5.20 | NOK 4.62 | 12.33K |
| 2026-09-09 | NOK 4.94 | +1.23% | NOK 5.05 | NOK 5.05 | NOK 4.82 | 18.05K |
| 2026-09-08 | NOK 4.88 | -4.31% | NOK 5.20 | NOK 5.20 | NOK 4.68 | 40.63K |
| 2026-09-07 | NOK 5.10 | -6.42% | NOK 4.66 | NOK 5.30 | NOK 4.60 | 55.99K |
| 2026-09-04 | NOK 5.45 | -0.91% | NOK 6.00 | NOK 6.00 | NOK 5.15 | 65.21K |
| 2026-09-03 | NOK 5.50 | -5.17% | NOK 6.25 | NOK 6.30 | NOK 5.50 | 3.86K |
| 2026-09-02 | NOK 5.80 | -3.33% | NOK 5.95 | NOK 5.95 | NOK 5.80 | 5.73K |
| 2026-09-01 | NOK 6.00 | -6.25% | NOK 6.70 | NOK 6.70 | NOK 5.85 | 14.09K |
| 2026-08-31 | NOK 6.40 | -1.54% | NOK 6.40 | NOK 6.40 | NOK 6.10 | 2.89K |
| 2026-08-28 | NOK 6.50 | -3.70% | NOK 6.75 | NOK 6.75 | NOK 6.35 | 7.07K |
| 2026-08-27 | NOK 6.75 | +4.65% | NOK 6.80 | NOK 7.10 | NOK 6.35 | 68.17K |
| 2026-08-26 | NOK 6.45 | +6.61% | NOK 6.05 | NOK 6.50 | NOK 6.05 | 47.38K |
| 2026-08-25 | NOK 6.05 | +6.14% | NOK 6.25 | NOK 6.50 | NOK 5.70 | 84.78K |
| 2026-08-24 | NOK 5.70 | 0.00% | NOK 5.80 | NOK 5.80 | NOK 5.40 | 51.17K |
| 2026-08-21 | NOK 5.70 | -3.39% | NOK 5.80 | NOK 5.80 | NOK 5.55 | 46.78K |
| 2026-08-20 | NOK 5.90 | +11.32% | NOK 5.35 | NOK 6.00 | NOK 5.20 | 74.72K |
| 2026-08-19 | NOK 5.30 | -7.83% | NOK 5.75 | NOK 5.75 | NOK 5.30 | 27.70K |
| 2026-08-18 | NOK 5.75 | 0.00% | NOK 5.90 | NOK 5.90 | NOK 5.70 | 16.77K |
| 2026-08-17 | NOK 5.75 | +10.58% | NOK 5.20 | NOK 6.20 | NOK 5.20 | 160.37K |
| 2026-08-14 | NOK 5.20 | 0.00% | NOK 5.20 | NOK 5.20 | NOK 5.20 | 10.00K |
| 2026-08-13 | NOK 5.20 | 0.00% | NOK 5.20 | NOK 5.20 | NOK 5.20 | 4.00K |
| 2026-08-12 | NOK 5.20 | +0.97% | NOK 5.65 | NOK 5.65 | NOK 5.20 | 14.96K |
| 2026-08-11 | NOK 5.15 | 0.00% | NOK 5.00 | NOK 5.30 | NOK 5.00 | 33.43K |
| 2026-08-10 | NOK 5.15 | -0.96% | NOK 5.00 | NOK 5.20 | NOK 5.00 | 8.45K |
| 2026-08-07 | NOK 5.20 | 0.00% | NOK 5.20 | NOK 5.20 | NOK 5.00 | 9.54K |
| 2026-08-06 | NOK 5.20 | 0.00% | NOK 5.10 | NOK 5.20 | NOK 5.10 | 896 |
| 2026-08-05 | NOK 5.20 | -2.80% | NOK 5.20 | NOK 5.20 | NOK 5.20 | 40 |
| 2026-08-04 | NOK 5.35 | +4.90% | NOK 5.20 | NOK 5.35 | NOK 4.90 | 22.11K |
| 2026-08-03 | NOK 5.10 | +4.08% | NOK 5.25 | NOK 5.30 | NOK 4.90 | 9.78K |
| 2026-07-31 | NOK 4.90 | -2.00% | NOK 5.15 | NOK 5.15 | NOK 4.56 | 27.67K |
| 2026-07-30 | NOK 5.00 | -2.91% | NOK 5.00 | NOK 5.10 | NOK 4.98 | 14.51K |
| 2026-07-29 | NOK 5.15 | +0.98% | NOK 5.20 | NOK 5.20 | NOK 4.98 | 4.27K |
| 2026-07-28 | NOK 5.10 | -1.92% | NOK 5.10 | NOK 5.20 | NOK 5.10 | 1.86K |
| 2026-07-27 | NOK 5.20 | +1.96% | NOK 5.20 | NOK 5.20 | NOK 5.15 | 1.00K |
| 2026-07-24 | NOK 5.10 | -0.97% | NOK 5.25 | NOK 5.25 | NOK 5.10 | 21.10K |
| 2026-07-23 | NOK 5.15 | +5.10% | NOK 5.20 | NOK 5.20 | NOK 5.00 | 744 |
| 2026-07-22 | NOK 4.90 | -0.41% | NOK 5.00 | NOK 5.30 | NOK 4.90 | 11.90K |
| 2026-07-21 | NOK 4.92 | 0.00% | NOK 4.92 | NOK 4.92 | NOK 4.92 | 873 |
| 2026-07-20 | NOK 4.92 | -5.38% | NOK 4.90 | NOK 5.60 | NOK 4.90 | 20.80K |
| 2026-07-17 | NOK 5.20 | -1.89% | NOK 5.25 | NOK 5.25 | NOK 5.00 | 6.92K |
| 2026-07-16 | NOK 5.30 | +1.92% | NOK 5.45 | NOK 5.50 | NOK 5.20 | 10.18K |
| 2026-07-15 | NOK 5.20 | +1.96% | NOK 5.20 | NOK 5.20 | NOK 5.10 | 20.73K |
| 2026-07-14 | NOK 5.10 | -5.56% | NOK 5.10 | NOK 5.40 | NOK 5.10 | 22.37K |
| 2026-07-13 | NOK 5.40 | +3.85% | NOK 5.30 | NOK 5.40 | NOK 5.25 | 3.63K |
| 2026-07-10 | NOK 5.20 | -5.45% | NOK 5.65 | NOK 5.65 | NOK 5.20 | 11.21K |
| 2026-07-09 | NOK 5.50 | +12.24% | NOK 5.00 | NOK 5.75 | NOK 5.00 | 91.82K |
| 2026-07-08 | NOK 4.90 | -2.97% | NOK 4.76 | NOK 5.05 | NOK 4.74 | 10.61K |
| 2026-07-07 | NOK 5.05 | +2.23% | NOK 4.80 | NOK 5.05 | NOK 4.80 | 1.83K |
| 2026-07-06 | NOK 4.94 | -4.08% | NOK 5.25 | NOK 5.25 | NOK 4.94 | 2.92K |
| 2026-07-03 | NOK 5.15 | +9.57% | NOK 4.72 | NOK 5.20 | NOK 4.72 | 3.40K |
| 2026-07-02 | NOK 4.70 | -5.24% | NOK 4.94 | NOK 4.94 | NOK 4.62 | 8.03K |
| 2026-07-01 | NOK 4.96 | +4.64% | NOK 4.96 | NOK 4.96 | NOK 4.96 | 232 |
| 2026-06-30 | NOK 4.74 | -1.66% | NOK 5.10 | NOK 5.10 | NOK 4.64 | 22.66K |
| 2026-06-29 | NOK 4.82 | -2.82% | NOK 4.70 | NOK 5.40 | NOK 4.70 | 51.13K |
| 2026-06-26 | NOK 4.96 | -0.80% | NOK 5.05 | NOK 5.05 | NOK 4.72 | 5.92K |
| 2026-06-25 | NOK 5.00 | +2.04% | NOK 5.10 | NOK 5.10 | NOK 4.92 | 14.50K |
| 2026-06-24 | NOK 4.90 | +1.66% | NOK 4.82 | NOK 4.92 | NOK 4.60 | 45.92K |
| 2026-06-23 | NOK 4.82 | -4.55% | NOK 5.00 | NOK 5.05 | NOK 4.82 | 6.13K |
| 2026-06-22 | NOK 5.05 | +1.41% | NOK 5.10 | NOK 5.10 | NOK 4.88 | 10.88K |
| 2026-06-19 | NOK 4.98 | +2.05% | NOK 4.86 | NOK 5.00 | NOK 4.86 | 10.40K |
| 2026-06-18 | NOK 4.88 | -2.01% | NOK 5.00 | NOK 5.05 | NOK 4.86 | 17.33K |
| 2026-06-17 | NOK 4.98 | +0.40% | NOK 4.96 | NOK 5.00 | NOK 4.82 | 20.26K |
| 2026-06-16 | NOK 4.96 | -0.80% | NOK 5.25 | NOK 5.25 | NOK 4.60 | 152.96K |
| 2026-06-15 | NOK 5.00 | +2.04% | NOK 5.40 | NOK 5.40 | NOK 5.00 | 66.88K |
| 2026-06-12 | NOK 4.90 | +2.94% | NOK 4.82 | NOK 5.00 | NOK 4.60 | 98.47K |
| 2026-06-11 | NOK 4.76 | -0.83% | NOK 4.62 | NOK 4.86 | NOK 4.60 | 7.66K |
| 2026-06-10 | NOK 4.80 | +2.13% | NOK 4.70 | NOK 5.10 | NOK 4.66 | 80.11K |
| 2026-06-09 | NOK 4.70 | -3.69% | NOK 4.88 | NOK 5.15 | NOK 4.64 | 28.86K |
| 2026-06-08 | NOK 4.88 | -6.15% | NOK 5.05 | NOK 5.05 | NOK 4.70 | 131.84K |
| 2026-06-05 | NOK 5.20 | +11.59% | NOK 4.54 | NOK 5.40 | NOK 4.54 | 337.68K |
| 2026-06-04 | NOK 4.66 | -2.51% | NOK 4.80 | NOK 4.98 | NOK 4.62 | 50.94K |
| 2026-06-03 | NOK 4.78 | -8.95% | NOK 5.50 | NOK 5.50 | NOK 4.60 | 168.40K |
| 2026-06-02 | NOK 5.25 | +9.37% | NOK 4.80 | NOK 6.20 | NOK 4.80 | 741.53K |
| 2026-06-01 | NOK 4.80 | -4.00% | NOK 4.48 | NOK 5.00 | NOK 4.30 | 559.00K |
| 2026-05-29 | NOK 5.00 | +4.17% | NOK 4.86 | NOK 5.25 | NOK 4.60 | 1.11M |