Kid ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	134.61	134.61	134.61	134.61	119.48	25
2024-01-22	135.00	135.00	134.16	134.70	119.56	1,044
2024-01-19	131.40	131.99	131.40	131.99	117.15	839
2024-01-18	129.80	131.60	129.60	131.06	116.33	2,071
2024-01-17	129.00	130.01	127.80	130.01	115.40	5,482
2024-01-16	125.40	131.60	125.40	129.11	114.60	7,619
2024-01-15	127.00	128.20	126.81	127.40	113.08	1,896
2024-01-12	126.60	128.80	126.60	127.46	113.13	1,941
2024-01-11	125.60	127.60	125.00	127.00	112.73	6,005
2024-01-10	123.40	125.60	123.20	125.60	111.48	2,743
2024-01-09	126.00	126.00	124.99	124.99	110.94	15,583
2024-01-08	118.00	119.61	117.20	117.80	104.56	4,269
2024-01-05	116.40	117.20	116.40	117.20	104.03	2,332
2024-01-04	115.60	117.20	115.60	116.80	103.67	1,874
2024-01-03	115.60	115.60	112.60	113.40	100.65	4,574
2024-01-02	117.00	117.00	114.80	116.20	103.14	1,973
2023-12-29	113.00	117.20	113.00	117.20	104.03	2,114
2023-12-28	115.00	116.20	114.00	116.20	103.14	1,761
2023-12-27	117.00	117.00	114.80	115.00	102.07	1,743
2023-12-22	115.80	117.80	115.80	117.80	104.56	12,507
2023-12-21	116.00	116.21	115.80	116.20	103.14	3,112
2023-12-20	115.00	118.01	114.80	118.01	104.75	988
2023-12-19	112.40	114.60	112.40	113.40	100.66	8,175
2023-12-18	109.60	112.00	109.60	111.00	98.524	7,927
2023-12-15	110.20	110.20	108.60	109.41	97.113	624
2023-12-14	110.61	110.61	110.60	110.60	98.169	7,851
2023-12-13	111.40	112.00	111.40	111.80	99.234	228
2023-12-12	112.20	114.00	112.20	112.60	99.948	2,276
2023-12-11	113.60	113.60	111.60	111.60	99.057	704
2023-12-08	111.20	114.40	111.00	112.60	99.947	2,831
2023-12-07	112.00	112.20	111.80	111.80	99.234	2,118
2023-12-06	110.00	110.60	110.00	110.60	98.169	4,599
2023-12-05	108.80	110.20	108.80	109.20	96.926	1,504
2023-12-04	111.00	111.00	108.99	108.99	96.740	3,203
2023-12-01	108.80	111.60	108.80	109.20	96.926	500
2023-11-30	111.60	111.60	109.20	109.20	96.926	2,489
2023-11-29	109.60	112.40	109.20	112.40	99.767	5,017
2023-11-28	107.80	108.20	107.60	108.20	96.039	1,541
2023-11-27	106.20	106.80	106.00	106.80	94.796	2,727
2023-11-24	107.20	107.20	106.20	106.20	94.264	274
2023-11-23	107.60	107.60	106.00	106.80	94.796	3,292
2023-11-22	106.80	108.00	105.80	108.00	95.861	3,844
2023-11-21	106.00	108.40	105.39	105.39	93.545	2,693
2023-11-20	105.00	106.00	104.40	105.39	93.545	3,000
2023-11-17	104.60	106.00	104.60	105.29	93.457	821
2023-11-16	103.80	105.20	102.60	102.65	91.112	4,764
2023-11-15	107.40	107.40	105.00	105.60	91.290	668
2023-11-14	105.00	107.80	104.80	106.61	92.163	1,207
2023-11-13	102.40	102.80	102.40	102.80	88.869	377
2023-11-10	99.000	102.41	99.000	102.40	88.524	3,614
2023-11-09	92.100	97.591	92.100	97.591	84.367	1,239
2023-11-08	91.800	92.000	91.800	92.000	79.533	1,874
2023-11-07	92.500	92.800	91.500	92.600	80.052	1,049
2023-11-06	93.500	94.400	93.300	93.300	80.657	2,263
2023-11-03	92.000	93.900	92.000	93.300	80.657	1,744
2023-11-02	89.000	90.000	89.000	90.000	77.804	192
2023-11-01	87.400	87.783	87.400	87.783	75.888	401
2023-10-31	86.800	89.098	86.800	88.000	76.075	1,840
2023-10-30	90.600	91.200	89.092	89.100	77.026	6,068
2023-10-27	92.000	92.900	92.000	92.569	80.025	2,373

← NewerPage 11 of 19 · 1,094 trading daysOlder →

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.