Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	98.000	100.80	98.000	98.693	76.328	773
2022-05-06	102.20	102.20	100.40	101.80	78.730	1,560
2022-05-05	102.00	103.60	102.00	103.60	80.122	1,475
2022-05-04	105.20	105.20	101.00	102.00	78.885	5,912
2022-05-03	106.60	106.60	105.40	105.40	81.515	611
2022-04-29	105.80	105.80	105.80	105.80	81.824	1,204
2022-04-27	102.40	105.20	102.40	102.40	79.191	6,548
2022-04-26	99.700	101.80	99.500	101.80	78.730	2,244
2022-04-25	99.702	99.702	99.702	99.702	77.108	3,407
2022-04-22	99.800	99.800	99.800	99.800	77.184	351
2022-04-21	99.500	99.500	99.400	99.400	76.874	855
2022-04-20	99.400	99.400	99.400	99.400	76.874	930
2022-04-19	99.400	100.60	99.200	99.500	76.952	1,073
2022-04-13	99.300	99.800	99.300	99.600	77.029	316
2022-04-12	101.00	101.00	99.611	99.611	77.037	2,115
2022-04-11	102.40	102.40	102.40	102.40	79.194	3,551
2022-04-08	101.00	102.40	101.00	102.30	79.120	3,009
2022-04-07	99.873	99.873	98.796	98.796	76.407	4,633
2022-04-06	102.60	102.60	100.80	101.24	78.294	4,274
2022-04-05	103.20	104.80	103.20	104.20	80.586	1,949
2022-04-04	103.60	104.20	103.60	103.80	80.277	2,740
2022-04-01	102.20	103.80	102.20	103.80	80.277	1,186
2022-03-31	102.40	103.00	102.20	103.00	79.658	3,423
2022-03-30	102.40	103.80	102.40	103.00	79.658	1,537
2022-03-29	102.20	102.20	101.20	101.20	78.266	1,646
2022-03-28	103.60	103.60	102.60	102.60	79.349	845
2022-03-25	101.80	102.20	101.80	102.00	78.885	3,157
2022-03-24	102.00	102.00	102.00	102.00	78.885	2,268
2022-03-23	103.80	103.80	102.20	102.20	79.040	60
2022-03-22	102.20	104.80	102.20	104.40	80.744	1,529
2022-03-21	101.80	101.80	101.20	101.54	78.527	3,565
2022-03-18	101.20	102.00	101.00	101.00	78.112	660
2022-03-17	101.40	101.80	100.60	100.60	77.802	366
2022-03-16	101.20	101.80	101.20	101.40	78.421	536
2022-03-15	100.80	101.00	99.800	100.37	77.625	3,078
2022-03-14	103.60	104.00	103.60	104.00	80.432	1,178
2022-03-11	102.80	103.60	102.80	103.60	80.122	2,149
2022-03-10	101.80	102.60	101.80	102.60	79.349	2,029
2022-03-09	97.500	100.60	97.500	100.40	77.648	12,028
2022-03-08	98.400	98.900	97.200	98.100	75.869	7,702
2022-03-07	96.400	98.900	94.500	98.900	76.488	4,582
2022-03-04	97.300	99.400	97.200	98.800	76.410	2,847
2022-03-03	96.500	98.200	96.500	98.100	75.869	731
2022-03-02	97.500	97.700	97.500	97.700	75.560	457
2022-03-01	101.20	101.80	101.00	101.12	78.203	6,631
2022-02-28	99.800	100.60	99.045	99.045	76.600	1,506
2022-02-25	102.20	103.00	101.40	101.40	78.421	2,790
2022-02-24	99.200	101.80	99.200	100.80	77.957	1,393
2022-02-23	103.80	103.80	103.80	103.80	80.277	556
2022-02-22	104.00	104.00	103.80	103.80	80.277	163
2022-02-21	105.60	106.00	105.60	106.00	81.979	1,260
2022-02-17	102.20	104.40	102.20	102.65	79.388	4,251
2022-02-16	97.800	102.40	97.800	101.43	78.443	8,111
2022-02-15	94.800	95.000	94.300	94.300	72.930	335
2022-02-14	96.100	96.100	95.800	96.000	74.245	35
2022-02-11	97.840	97.840	97.840	97.840	75.668	510
2022-02-10	97.492	97.492	97.492	97.492	75.398	51
2022-02-08	96.500	96.500	96.500	96.500	74.631	366
2022-02-07	95.700	95.700	94.800	95.366	73.754	1,496
2022-02-04	97.500	97.500	95.000	95.100	73.549	4,020

← NewerPage 17 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.