Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	83.300	83.600	83.100	83.100	67.059	393
2022-09-09	82.700	82.900	82.300	82.300	66.414	443
2022-09-08	81.500	82.100	80.500	82.100	66.252	441
2022-09-05	85.100	85.100	85.100	85.100	68.673	1,502
2022-09-02	88.800	88.800	87.800	88.400	71.336	606
2022-09-01	89.600	89.600	89.300	89.300	72.063	1,883
2022-08-30	87.800	89.100	87.800	89.100	71.901	1,578
2022-08-25	88.700	88.700	88.700	88.700	71.578	313
2022-08-24	91.400	91.400	91.400	91.400	73.757	1,087
2022-08-19	91.800	91.800	91.500	91.500	73.838	2,037
2022-08-18	92.200	92.200	92.200	92.200	74.403	1,801
2022-08-17	92.898	92.898	92.898	92.898	74.966	1
2022-08-16	93.000	93.600	93.000	93.600	75.533	1,643
2022-08-15	95.200	95.200	93.100	93.100	75.129	1,975
2022-08-12	93.800	94.900	93.700	93.800	75.694	4,137
2022-08-10	94.700	94.700	93.600	93.600	75.533	1,610
2022-08-09	95.800	95.800	95.800	95.800	77.308	21
2022-08-05	96.000	96.000	96.000	96.000	77.469	56
2022-08-04	95.000	95.000	94.000	94.000	75.855	1,301
2022-08-01	93.000	93.000	93.000	93.000	75.048	454
2022-07-26	92.000	92.000	92.000	92.000	74.241	1,572
2022-07-25	89.900	91.900	89.900	90.066	72.680	2,631
2022-07-21	90.100	90.100	88.500	89.210	71.990	3,193
2022-07-20	90.100	90.100	90.100	90.100	72.708	104
2022-07-19	90.900	90.900	90.079	90.079	72.691	735
2022-07-18	94.300	94.300	94.300	94.300	76.097	167
2022-07-13	88.438	88.696	88.438	88.686	71.567	1,874
2022-07-08	85.500	87.700	85.500	86.200	69.561	2,192
2022-07-06	80.797	80.797	80.797	80.797	65.201	49
2022-07-05	80.500	80.500	80.500	80.500	64.961	142
2022-07-04	81.100	82.000	81.100	82.000	66.172	1,599
2022-07-01	83.300	83.500	83.300	83.500	67.382	152
2022-06-30	83.300	84.003	82.900	84.003	67.788	1,460
2022-06-29	85.800	85.800	85.800	85.800	69.238	181
2022-06-28	84.300	84.300	84.300	84.300	68.028	2,240
2022-06-27	84.100	84.100	83.871	83.871	67.682	328
2022-06-24	80.700	83.600	80.700	83.600	67.463	2,000
2022-06-23	83.700	83.700	81.800	81.800	66.010	444
2022-06-20	82.100	82.100	81.900	81.900	66.091	268
2022-06-17	83.600	83.600	83.600	83.600	67.463	76
2022-06-16	81.400	83.300	81.400	83.300	67.221	1,551
2022-06-15	83.100	83.100	83.100	83.100	67.059	60
2022-06-13	84.900	84.900	84.861	84.861	68.480	2,535
2022-06-10	87.000	87.100	86.800	87.055	70.251	2,644
2022-06-09	87.000	87.000	87.000	87.000	70.207	510
2022-06-08	88.500	88.500	88.300	88.300	71.256	394
2022-06-07	89.500	89.500	89.500	89.500	72.224	102
2022-06-01	92.500	92.500	91.638	91.638	73.949	1,568
2022-05-31	91.000	91.503	91.000	91.503	73.840	2,236
2022-05-30	91.200	91.200	91.200	91.200	73.596	1,000
2022-05-27	88.900	91.200	88.900	91.200	73.596	4,281
2022-05-25	90.300	90.300	89.000	89.000	71.820	2,154
2022-05-24	89.900	90.900	89.900	90.900	73.354	1,972
2022-05-23	90.500	90.500	88.511	88.511	71.426	1,116
2022-05-20	91.600	91.600	89.200	90.700	73.192	5,690
2022-05-19	94.300	94.300	91.800	91.800	74.080	2,100
2022-05-18	97.100	97.100	95.600	96.396	77.789	5,498
2022-05-16	94.700	96.000	93.400	96.000	77.469	1,315
2022-05-13	94.500	96.100	93.900	96.100	77.550	1,173
2022-05-11	99.900	99.900	99.100	99.194	76.715	2,593

← NewerPage 16 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.