Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 128.80 | 130.80 | 128.80 | 130.00 | 130.00 | 3,481 |
| 2026-07-15 | 127.20 | 127.40 | 127.20 | 127.40 | 127.40 | 645 |
| 2026-07-14 | 127.20 | 127.60 | 127.20 | 127.60 | 127.60 | 90 |
| 2026-07-13 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0 |
| 2026-07-10 | 127.20 | 127.40 | 127.20 | 127.40 | 127.40 | 135 |
| 2026-07-09 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 134 |
| 2026-07-08 | 125.80 | 127.40 | 124.80 | 125.60 | 125.60 | 5,576 |
| 2026-07-07 | 120.60 | 120.60 | 119.80 | 119.90 | 119.90 | 218 |
| 2026-07-06 | 120.60 | 120.60 | 119.40 | 119.40 | 119.40 | 379 |
| 2026-07-03 | 119.80 | 120.60 | 119.80 | 120.00 | 120.00 | 5,014 |
| 2026-07-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,115 |
| 2026-07-01 | 118.40 | 118.40 | 117.60 | 117.60 | 117.60 | 16,744 |
| 2026-06-30 | 117.20 | 118.20 | 117.20 | 118.20 | 118.20 | 330 |
| 2026-06-29 | 119.60 | 119.60 | 119.00 | 119.20 | 119.20 | 417 |
| 2026-06-26 | 118.80 | 120.00 | 118.80 | 119.40 | 119.40 | 779 |
| 2026-06-25 | 118.80 | 118.80 | 118.60 | 118.60 | 118.60 | 342 |
| 2026-06-24 | 116.80 | 117.00 | 116.80 | 117.00 | 117.00 | 2,375 |
| 2026-06-23 | 115.40 | 118.00 | 115.40 | 117.00 | 117.00 | 3,182 |
| 2026-06-22 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0 |
| 2026-06-19 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0 |
| 2026-06-18 | 116.80 | 117.40 | 116.40 | 117.40 | 117.40 | 1,513 |
| 2026-06-17 | 117.20 | 117.20 | 116.50 | 116.50 | 116.50 | 480 |
| 2026-06-16 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 430 |
| 2026-06-15 | 118.10 | 118.10 | 116.90 | 117.00 | 117.00 | 242 |
| 2026-06-12 | 118.40 | 119.40 | 118.20 | 118.20 | 118.20 | 234 |
| 2026-06-11 | 120.40 | 120.60 | 119.20 | 119.80 | 119.80 | 1,323 |
| 2026-06-10 | 123.20 | 123.20 | 120.80 | 121.80 | 121.80 | 15,835 |
| 2026-06-09 | 122.60 | 123.80 | 122.60 | 123.20 | 123.20 | 5,877 |
| 2026-06-08 | 121.60 | 122.20 | 121.60 | 122.20 | 122.20 | 545 |
| 2026-06-05 | 124.80 | 124.80 | 124.10 | 124.10 | 124.10 | 120 |
| 2026-06-04 | 123.90 | 124.00 | 123.20 | 123.60 | 123.60 | 12,725 |
| 2026-06-03 | 123.20 | 123.60 | 121.60 | 121.60 | 121.60 | 11,818 |
| 2026-06-02 | 126.20 | 126.20 | 122.20 | 122.20 | 122.20 | 13,682 |
| 2026-06-01 | 126.60 | 126.60 | 125.60 | 125.60 | 125.60 | 13,671 |
| 2026-05-29 | 128.40 | 129.60 | 128.00 | 128.00 | 128.00 | 774 |
| 2026-05-28 | 127.10 | 128.80 | 127.10 | 128.20 | 128.20 | 36,132 |
| 2026-05-27 | 125.80 | 126.40 | 124.40 | 125.60 | 125.60 | 218 |
| 2026-05-26 | 126.00 | 126.00 | 124.60 | 124.80 | 124.80 | 3,423 |
| 2026-05-22 | 122.70 | 124.60 | 122.70 | 124.60 | 124.60 | 10,981 |
| 2026-05-21 | 121.00 | 122.80 | 120.80 | 120.80 | 120.80 | 6,255 |
| 2026-05-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-19 | 117.80 | 120.00 | 117.80 | 120.00 | 120.00 | 9,955 |
| 2026-05-18 | 115.80 | 116.30 | 115.80 | 116.00 | 116.00 | 7,098 |
| 2026-05-15 | 116.20 | 117.00 | 116.20 | 117.00 | 117.00 | 10,203 |
| 2026-05-14 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0 |
| 2026-05-13 | 119.00 | 119.00 | 114.60 | 115.20 | 115.20 | 41,754 |
| 2026-05-12 | 119.00 | 119.00 | 117.40 | 118.22 | 118.22 | 16,129 |
| 2026-05-11 | 122.20 | 123.00 | 121.60 | 122.20 | 119.70 | 304 |
| 2026-05-08 | 128.20 | 128.20 | 128.00 | 128.00 | 125.38 | 8,109 |
| 2026-05-07 | 131.00 | 131.00 | 129.40 | 129.40 | 126.75 | 5,064 |
| 2026-05-06 | 129.80 | 130.60 | 129.80 | 130.60 | 127.93 | 2,303 |
| 2026-05-05 | 126.70 | 126.70 | 126.60 | 126.60 | 124.01 | 1,036 |
| 2026-04-30 | 131.00 | 131.10 | 131.00 | 131.10 | 128.42 | 179 |
| 2026-04-29 | 132.40 | 132.40 | 132.40 | 132.40 | 129.69 | 166 |
| 2026-04-28 | 133.20 | 133.20 | 132.40 | 132.40 | 129.69 | 812 |
| 2026-04-27 | 133.80 | 133.80 | 132.80 | 132.80 | 130.08 | 816 |
| 2026-04-24 | 131.60 | 131.80 | 131.60 | 131.80 | 129.10 | 17,638 |
| 2026-04-23 | 136.40 | 136.40 | 135.60 | 135.60 | 132.83 | 166 |
| 2026-04-22 | 137.40 | 137.40 | 136.80 | 136.80 | 134.00 | 186 |
← NewerPage 2 of 2 · 119 trading days
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.