Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 146.59 | 146.60 | 146.59 | 146.60 | 130.12 | 165 |
| 2024-04-18 | 147.20 | 147.20 | 147.19 | 147.19 | 130.64 | 195 |
| 2024-04-17 | 149.19 | 149.80 | 149.19 | 149.80 | 132.96 | 130 |
| 2024-04-16 | 148.99 | 149.00 | 148.99 | 149.00 | 132.25 | 182 |
| 2024-04-15 | 147.00 | 148.21 | 147.00 | 148.20 | 131.54 | 4,978 |
| 2024-04-12 | 148.20 | 148.20 | 147.21 | 147.21 | 130.67 | 775 |
| 2024-04-11 | 146.00 | 147.81 | 146.00 | 147.35 | 130.79 | 493 |
| 2024-04-10 | 146.00 | 146.31 | 145.59 | 145.60 | 129.24 | 1,391 |
| 2024-04-09 | 145.80 | 146.40 | 145.33 | 146.19 | 129.76 | 2,261 |
| 2024-04-08 | 139.20 | 139.20 | 136.20 | 137.19 | 121.77 | 1,052 |
| 2024-04-05 | 140.99 | 141.00 | 139.20 | 139.20 | 123.55 | 564 |
| 2024-04-04 | 140.01 | 140.29 | 140.00 | 140.00 | 124.26 | 609 |
| 2024-04-03 | 142.40 | 143.01 | 141.80 | 141.80 | 125.86 | 534 |
| 2024-04-02 | 142.20 | 144.00 | 141.39 | 142.80 | 126.75 | 2,578 |
| 2024-03-27 | 142.00 | 142.00 | 138.00 | 138.00 | 122.49 | 611 |
| 2024-03-26 | 138.99 | 139.00 | 138.99 | 139.00 | 123.38 | 391 |
| 2024-03-25 | 136.20 | 137.60 | 136.20 | 136.99 | 121.59 | 494 |
| 2024-03-22 | 134.60 | 135.99 | 134.20 | 134.34 | 119.24 | 1,166 |
| 2024-03-21 | 131.40 | 132.40 | 129.20 | 131.79 | 116.98 | 1,306 |
| 2024-03-20 | 131.19 | 131.19 | 131.19 | 131.19 | 116.44 | 399 |
| 2024-03-19 | 131.60 | 131.60 | 131.19 | 131.30 | 116.55 | 470 |
| 2024-03-18 | 129.79 | 129.79 | 129.60 | 129.60 | 115.03 | 99 |
| 2024-03-15 | 129.60 | 130.80 | 129.60 | 130.80 | 116.10 | 853 |
| 2024-03-14 | 126.00 | 128.19 | 126.00 | 128.19 | 113.78 | 101 |
| 2024-03-13 | 126.00 | 127.80 | 126.00 | 126.67 | 112.44 | 1,432 |
| 2024-03-12 | 124.80 | 124.80 | 124.56 | 124.56 | 110.56 | 619 |
| 2024-03-11 | 125.60 | 126.00 | 124.01 | 124.01 | 110.07 | 1,718 |
| 2024-03-08 | 126.20 | 127.80 | 126.20 | 127.80 | 113.44 | 165 |
| 2024-03-07 | 126.00 | 127.81 | 126.00 | 127.80 | 113.44 | 501 |
| 2024-03-06 | 127.40 | 127.40 | 126.61 | 127.40 | 113.08 | 526 |
| 2024-03-05 | 125.60 | 128.01 | 125.60 | 128.01 | 113.62 | 459 |
| 2024-03-04 | 126.40 | 126.40 | 124.40 | 125.08 | 111.02 | 1,968 |
| 2024-03-01 | 128.00 | 129.00 | 127.61 | 128.13 | 113.73 | 1,325 |
| 2024-02-29 | 128.60 | 128.81 | 128.60 | 128.81 | 114.33 | 535 |
| 2024-02-28 | 128.80 | 129.01 | 128.80 | 129.01 | 114.51 | 423 |
| 2024-02-27 | 126.60 | 129.00 | 126.60 | 127.65 | 113.31 | 1,297 |
| 2024-02-26 | 126.77 | 127.01 | 126.77 | 127.01 | 112.74 | 716 |
| 2024-02-23 | 128.20 | 128.20 | 127.01 | 127.01 | 112.74 | 816 |
| 2024-02-22 | 127.07 | 128.01 | 127.00 | 128.01 | 113.62 | 896 |
| 2024-02-21 | 126.20 | 126.60 | 125.59 | 126.42 | 112.21 | 1,933 |
| 2024-02-20 | 127.40 | 127.41 | 127.40 | 127.41 | 113.09 | 1,745 |
| 2024-02-19 | 130.99 | 130.99 | 130.99 | 130.99 | 116.27 | 32 |
| 2024-02-16 | 135.20 | 137.58 | 135.20 | 137.58 | 122.11 | 1,573 |
| 2024-02-15 | 136.60 | 137.00 | 134.18 | 134.80 | 119.65 | 2,057 |
| 2024-02-14 | 138.00 | 138.01 | 137.19 | 137.85 | 122.36 | 2,018 |
| 2024-02-13 | 139.60 | 139.60 | 136.00 | 136.00 | 120.71 | 1,503 |
| 2024-02-12 | 134.59 | 134.63 | 134.59 | 134.60 | 119.47 | 159 |
| 2024-02-09 | 133.60 | 134.59 | 133.60 | 133.60 | 118.58 | 296 |
| 2024-02-08 | 133.79 | 135.10 | 133.79 | 134.20 | 119.11 | 986 |
| 2024-02-07 | 132.60 | 135.61 | 132.60 | 132.60 | 117.70 | 1,299 |
| 2024-02-06 | 132.21 | 132.21 | 131.59 | 131.59 | 116.80 | 567 |
| 2024-02-05 | 130.80 | 130.80 | 130.00 | 130.00 | 115.39 | 802 |
| 2024-02-02 | 130.20 | 131.80 | 129.85 | 129.85 | 115.26 | 1,899 |
| 2024-02-01 | 131.21 | 132.45 | 131.21 | 131.70 | 116.89 | 1,258 |
| 2024-01-31 | 134.60 | 134.60 | 133.84 | 134.53 | 119.41 | 1,806 |
| 2024-01-30 | 136.20 | 136.20 | 135.20 | 135.20 | 120.00 | 9,811 |
| 2024-01-29 | 135.81 | 135.81 | 135.60 | 135.61 | 120.37 | 1,343 |
| 2024-01-26 | 134.80 | 136.40 | 134.21 | 134.74 | 119.60 | 2,484 |
| 2024-01-25 | 135.79 | 135.80 | 135.79 | 135.80 | 120.54 | 1,153 |
| 2024-01-24 | 136.01 | 136.01 | 136.00 | 136.00 | 120.71 | 990 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 2.5000 NOK |
| 2025-11-18 | 2.5000 NOK |
| 2025-05-13 | 5.0000 NOK |
| 2024-11-19 | 3.0000 NOK |
| 2024-05-21 | 3.5000 NOK |
| 2023-11-16 | 2.7500 NOK |
| 2023-05-12 | 3.0000 NOK |
| 2022-11-24 | 2.5000 NOK |
| 2022-05-13 | 4.0000 NOK |
| 2021-11-10 | 4.6000 NOK |
| 2021-05-28 | 1.0000 NOK |
| 2020-11-11 | 5.8000 NOK |
| 2020-05-28 | 1.2000 NOK |
| 2019-12-04 | 1.2000 NOK |
| 2019-05-21 | 2.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.