Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	69.000	69.500	69.000	69.000	57.677	340
2022-12-19	70.100	70.700	70.100	70.700	59.098	120
2022-12-16	72.000	72.000	70.200	70.200	58.680	16,882
2022-12-15	71.200	71.700	71.200	71.700	59.934	526
2022-12-14	70.800	70.800	70.800	70.800	59.181	2,654
2022-12-13	69.700	71.900	69.700	71.800	60.017	1,080
2022-12-12	70.600	70.600	70.300	70.300	58.763	875
2022-12-09	70.000	70.700	70.000	70.700	59.098	1,861
2022-12-06	70.200	71.900	70.200	71.900	60.101	634
2022-12-05	70.600	70.600	69.500	70.300	58.763	2,303
2022-12-02	69.650	69.650	69.650	69.650	58.220	842
2022-11-30	71.000	71.000	70.383	70.383	58.833	428
2022-11-29	70.275	70.275	70.275	70.275	58.743	794
2022-11-28	70.205	70.205	70.205	70.205	58.684	924
2022-11-25	70.757	71.200	70.757	71.200	59.516	3,867
2022-11-24	70.213	70.213	70.213	70.213	58.690	849
2022-11-23	72.000	72.250	72.000	72.250	58.304	1,716
2022-11-22	72.774	72.774	72.774	72.774	58.726	914
2022-11-21	72.462	72.462	72.462	72.462	58.475	556
2022-11-18	72.775	72.775	72.775	72.775	58.727	643
2022-11-17	72.000	72.000	72.000	72.000	58.102	99
2022-11-16	71.810	71.810	71.810	71.810	57.949	592
2022-11-15	72.800	72.800	72.391	72.391	58.418	606
2022-11-14	71.000	71.000	71.000	71.000	57.295	1,154
2022-11-10	72.100	72.100	72.100	72.100	58.183	1,240
2022-11-09	71.100	71.100	70.800	70.800	57.134	2,071
2022-11-08	72.300	74.900	72.300	73.500	59.312	4,581
2022-11-04	80.000	80.000	71.400	72.200	58.263	582
2022-11-03	79.130	79.500	79.130	79.500	64.154	487
2022-11-02	77.527	78.700	77.527	78.562	63.397	1,310
2022-11-01	77.800	77.800	77.800	77.800	62.782	2,209
2022-10-31	76.400	77.900	76.400	77.900	62.863	953
2022-10-28	76.000	76.384	76.000	76.384	61.640	838
2022-10-27	75.000	75.000	75.000	75.000	60.523	144
2022-10-26	76.200	76.900	75.200	76.000	61.330	12,095
2022-10-25	72.500	73.300	72.500	73.300	59.151	3,971
2022-10-24	74.774	74.774	74.774	74.774	60.340	1,962
2022-10-21	76.700	76.700	76.700	76.700	61.895	34
2022-10-20	76.600	77.400	76.600	77.000	62.137	42
2022-10-19	77.600	80.900	77.600	80.900	65.284	836
2022-10-18	79.500	79.700	79.500	79.700	64.316	279
2022-10-17	75.200	79.400	75.200	77.600	62.621	4,756
2022-10-13	73.200	73.200	73.200	73.200	59.070	3,410
2022-10-10	72.500	72.500	72.500	72.500	58.505	4,097
2022-10-07	73.900	73.900	73.300	73.300	59.151	3,454
2022-10-06	74.400	74.568	73.300	74.568	60.174	2,900
2022-10-05	74.700	75.000	73.900	74.235	59.905	1,160
2022-10-04	74.900	74.900	74.878	74.878	60.424	2,233
2022-10-03	75.300	75.500	75.300	75.500	60.926	5,898
2022-09-30	70.000	72.300	70.000	72.300	58.344	6,361
2022-09-29	72.100	72.100	70.400	70.400	56.811	9,778
2022-09-27	75.500	75.500	75.100	75.100	60.604	2,114
2022-09-26	75.100	76.400	75.100	76.400	61.653	221
2022-09-23	75.600	75.600	75.600	75.600	61.007	378
2022-09-22	76.700	78.500	76.700	78.500	63.347	3,214
2022-09-21	78.300	78.300	78.300	78.300	63.186	28
2022-09-20	79.600	80.000	78.300	78.300	63.186	2,299
2022-09-16	86.400	86.400	81.000	81.000	65.365	2,373
2022-09-15	86.600	89.100	86.600	89.100	71.901	1,602
2022-09-14	83.500	84.900	83.500	84.900	68.512	78

← NewerPage 15 of 19 · 1,095 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.