Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	84.100	87.700	84.100	87.700	73.308	971
2023-04-11	84.800	84.800	84.800	84.800	70.884	594
2023-04-05	84.400	84.400	83.700	84.000	70.215	1,487
2023-04-04	82.800	82.800	82.800	82.800	69.212	1
2023-04-03	85.500	85.500	85.500	85.500	71.469	956
2023-03-30	85.800	85.800	85.800	85.800	71.720	644
2023-03-29	85.900	85.900	85.900	85.900	71.803	13,844
2023-03-28	83.700	83.700	83.100	83.100	69.463	1,946
2023-03-27	83.200	83.200	83.000	83.000	69.379	630
2023-03-24	81.600	81.900	81.600	81.900	68.460	2,311
2023-03-21	81.300	81.500	81.300	81.500	68.125	3,245
2023-03-17	83.000	83.000	79.400	79.400	66.370	120
2023-03-16	78.600	78.600	78.400	78.400	65.534	16,519
2023-03-14	80.800	80.800	80.800	80.800	67.540	15,294
2023-03-13	81.500	81.500	81.500	81.500	68.125	242
2023-03-10	83.700	83.873	83.700	83.873	70.109	1,137
2023-03-09	84.200	85.000	84.100	85.000	71.051	1,566
2023-03-08	81.900	82.113	81.900	82.113	68.637	2,024
2023-03-07	83.100	83.100	82.600	82.600	69.045	1,958
2023-03-06	86.000	86.000	84.400	84.400	70.550	2,186
2023-03-03	89.000	89.000	86.700	86.900	72.639	789
2023-03-02	88.600	88.600	88.600	88.600	74.060	12
2023-03-01	87.700	87.700	87.633	87.633	73.252	3,016
2023-02-28	86.174	86.174	86.174	86.174	72.032	2,024
2023-02-27	86.300	86.300	86.300	86.300	72.138	1,000
2023-02-24	87.500	87.500	86.800	87.300	72.974	843
2023-02-22	84.400	87.000	84.400	87.000	72.723	1,526
2023-02-21	85.400	87.500	85.400	86.100	71.971	3,187
2023-02-20	85.800	87.100	84.400	85.900	71.803	4,291
2023-02-17	82.300	85.400	81.600	83.900	70.132	5,423
2023-02-16	85.600	85.900	83.400	83.400	69.714	1,039
2023-02-15	83.400	83.400	83.400	83.400	69.714	13,702
2023-02-09	82.800	82.800	81.800	81.800	68.376	12,881
2023-02-08	82.152	82.152	82.152	82.152	68.670	8,081
2023-02-06	78.200	80.600	77.800	79.000	66.036	8,670
2023-02-02	77.900	78.100	77.900	78.100	65.283	972
2023-01-31	75.000	75.000	74.700	74.700	62.441	383
2023-01-27	76.500	76.500	76.500	76.500	63.946	604
2023-01-26	76.400	76.700	76.400	76.700	64.113	240
2023-01-25	72.700	72.700	72.700	72.700	60.770	204
2023-01-24	78.200	78.200	77.600	77.600	64.865	844
2023-01-23	76.000	78.400	76.000	77.700	64.949	19,023
2023-01-20	73.700	73.700	73.700	73.700	61.605	12
2023-01-19	73.900	73.900	73.600	73.600	61.522	3,751
2023-01-18	75.400	75.500	75.100	75.500	63.110	790
2023-01-17	75.700	75.700	75.400	75.400	63.027	867
2023-01-16	74.100	75.000	73.700	74.700	62.441	9,329
2023-01-13	72.000	75.100	72.000	75.100	62.776	1,919
2023-01-12	69.500	71.900	69.500	71.900	60.101	1,707
2023-01-10	67.900	68.700	67.900	68.600	57.342	2,519
2023-01-09	67.200	67.900	67.200	67.324	56.276	1,104
2023-01-06	67.700	67.700	64.100	65.200	54.500	13,855
2023-01-05	69.000	69.000	67.900	67.900	56.757	9,800
2022-12-30	71.600	71.600	71.600	71.600	59.850	152
2022-12-29	69.600	69.600	69.600	69.600	58.178	37
2022-12-28	67.800	68.000	67.800	68.000	56.841	173
2022-12-23	68.007	68.007	68.007	68.007	56.847	2
2022-12-22	69.500	69.500	68.900	68.900	57.593	800
2022-12-21	69.600	69.600	69.600	69.600	58.178	129
2022-12-20	69.000	69.500	69.000	69.000	57.677	340

← NewerPage 14 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.