Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	147.20	147.20	146.20	146.20	140.48	8,453
2025-09-23	149.20	149.20	149.20	149.20	143.36	109
2025-09-19	152.30	152.30	148.60	148.60	142.78	713
2025-09-18	152.20	152.90	152.20	152.40	146.43	1,357
2025-09-17	151.80	151.80	151.40	151.60	145.66	1,184
2025-09-15	154.00	154.00	152.60	152.60	146.63	92
2025-09-12	154.00	154.00	153.40	153.40	147.39	293
2025-09-11	152.60	156.20	152.60	156.20	150.08	3,290
2025-09-09	150.90	152.10	150.90	152.00	146.05	309
2025-09-04	147.00	147.40	147.00	147.00	141.24	2,575
2025-09-03	146.00	146.60	146.00	146.60	140.86	1,363
2025-09-02	146.40	146.40	146.40	146.40	140.67	4
2025-09-01	147.40	147.40	147.40	147.40	141.63	944
2025-08-29	146.00	147.40	146.00	147.40	141.63	10,011
2025-08-28	144.70	144.70	144.70	144.70	139.03	744
2025-08-27	147.60	147.60	147.00	147.00	141.24	554
2025-08-26	147.40	147.40	147.00	147.00	141.24	955
2025-08-22	150.60	150.60	147.80	149.40	143.55	6,575
2025-08-21	153.40	156.00	153.39	153.43	147.42	3,534
2025-08-20	154.40	156.70	153.80	156.70	150.56	8,974
2025-08-19	157.20	157.20	156.40	156.40	150.28	2,008
2025-08-18	153.40	154.00	153.40	154.00	147.97	492
2025-08-15	152.40	152.50	152.30	152.50	146.53	5,338
2025-08-13	151.60	152.00	151.60	152.00	146.05	2,217
2025-08-12	150.80	151.40	150.40	151.00	145.09	793
2025-08-08	154.40	154.60	154.10	154.60	148.55	1,545
2025-08-07	153.20	153.80	153.20	153.80	147.78	4,774
2025-08-06	155.00	155.00	154.00	154.00	147.97	33
2025-08-05	150.40	154.60	150.40	154.00	147.97	4,825
2025-08-04	146.80	148.20	146.80	148.00	142.21	253
2025-08-01	145.60	145.60	145.30	145.40	139.71	195
2025-07-31	145.80	146.40	145.40	146.40	140.67	1,697
2025-07-30	146.80	147.00	146.40	147.00	141.24	109
2025-07-29	146.30	146.40	146.00	146.00	140.28	411
2025-07-28	147.00	147.30	147.00	147.00	141.24	738
2025-07-25	147.30	147.30	147.30	147.30	141.53	1,774
2025-07-24	148.40	149.00	148.20	149.00	143.17	1,619
2025-07-23	147.80	148.70	147.80	148.60	142.78	349
2025-07-22	148.00	148.20	148.00	148.20	142.40	2,890
2025-07-18	150.40	150.40	150.40	150.40	144.51	105
2025-07-17	148.20	148.20	148.20	148.20	142.40	13
2025-07-16	146.00	146.00	145.00	145.00	139.32	5,178
2025-07-15	147.60	147.60	146.20	146.20	140.48	775
2025-07-11	147.80	148.40	147.60	148.00	142.21	3,690
2025-07-10	147.40	147.80	147.40	147.80	142.01	9,904
2025-07-09	146.40	148.00	146.40	147.40	141.63	1,921
2025-07-08	146.90	147.00	146.40	146.60	140.86	588
2025-07-07	150.00	150.00	148.40	148.80	142.97	2,918
2025-07-02	153.00	154.00	152.80	152.80	146.82	3,046
2025-07-01	155.00	155.00	153.20	153.60	147.59	140
2025-06-30	154.80	155.40	154.60	155.40	149.32	951
2025-06-27	149.40	150.10	149.40	150.10	144.22	115
2025-06-26	147.20	147.20	147.20	147.20	141.44	62
2025-06-25	148.80	149.60	148.80	149.60	143.74	10
2025-06-24	147.70	147.70	147.00	147.40	141.63	167
2025-06-23	146.60	146.60	146.60	146.60	140.86	70
2025-06-20	149.00	149.00	149.00	149.00	143.17	29
2025-06-19	145.80	145.80	145.80	145.80	140.09	1
2025-06-18	144.20	145.40	144.20	145.20	139.52	613
2025-06-17	153.20	153.20	151.40	151.40	145.47	282

← NewerPage 5 of 19 · 1,089 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.