Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-17	153.20	153.20	151.40	151.40	145.47	282
2025-06-16	152.80	152.80	152.80	152.80	146.82	5,840
2025-06-13	153.20	153.20	153.20	153.20	147.20	44
2025-06-11	154.20	154.20	154.20	154.20	148.16	204
2025-06-10	150.80	152.20	150.80	151.90	145.95	351
2025-06-06	149.40	151.20	149.40	151.20	145.28	458
2025-06-05	150.40	151.20	149.80	149.80	143.94	122
2025-06-04	151.20	151.20	150.00	150.00	144.13	1,005
2025-06-03	149.70	151.80	149.70	151.80	145.86	1,676
2025-06-02	149.00	149.00	147.40	148.60	142.78	6,383
2025-05-30	149.60	150.60	149.20	149.20	143.36	723
2025-05-28	149.60	150.80	149.20	150.40	144.51	989
2025-05-27	151.00	151.00	150.80	151.00	145.09	54
2025-05-22	149.00	149.80	148.40	148.40	142.59	583
2025-05-21	149.20	149.20	149.20	149.20	143.36	286
2025-05-20	150.60	150.60	148.20	149.80	143.94	9,561
2025-05-19	149.40	152.60	147.20	152.60	146.63	1,950
2025-05-16	150.80	151.40	150.20	150.80	144.90	942
2025-05-15	150.20	151.20	150.20	150.20	144.32	1,517
2025-05-14	159.00	159.60	156.00	156.00	149.89	806
2025-05-13	156.40	157.50	156.40	157.50	151.33	142
2025-05-12	158.80	158.80	158.00	158.40	147.39	175,312
2025-05-09	158.20	159.00	158.20	158.80	147.77	235
2025-05-08	155.40	159.00	155.40	159.00	147.95	355
2025-05-07	152.80	155.00	152.80	155.00	144.23	620
2025-05-06	150.81	150.81	149.80	150.60	140.14	88,085
2025-05-02	143.80	147.06	143.80	147.06	136.84	51,867
2025-04-30	145.08	146.40	145.00	145.13	135.04	100,558
2025-04-29	143.80	145.00	143.80	145.00	134.93	5,047
2025-04-28	144.80	144.80	143.00	143.00	133.06	1,319
2025-04-25	143.00	143.00	143.00	143.00	133.06	90
2025-04-24	143.00	143.00	141.80	142.20	132.32	43
2025-04-23	143.80	143.80	143.60	143.60	133.62	119
2025-04-22	141.80	142.60	141.40	141.60	131.76	965
2025-04-16	144.20	144.20	142.00	142.60	132.69	2,922
2025-04-15	142.40	142.40	141.40	142.40	132.51	2,238
2025-04-14	141.20	143.40	141.20	142.20	132.32	5,481
2025-04-10	142.00	142.20	138.80	138.80	129.16	5,876
2025-04-09	145.00	145.80	143.40	145.80	135.67	7,712
2025-04-08	140.00	145.40	140.00	145.40	135.30	14,902
2025-04-07	142.20	145.20	142.00	145.20	135.11	11,390
2025-04-04	155.80	155.80	148.60	148.60	138.28	5,893
2025-04-03	156.50	156.50	156.50	156.50	145.63	33
2025-04-02	154.00	155.00	154.00	155.00	144.23	4,927
2025-04-01	152.80	154.00	152.80	153.80	143.11	936
2025-03-31	152.40	152.40	150.80	150.80	140.32	4,502
2025-03-27	151.00	154.20	151.00	153.80	143.11	4,705
2025-03-26	150.80	151.20	150.60	151.00	140.51	84
2025-03-25	149.00	151.80	149.00	150.80	140.32	3,892
2025-03-24	148.00	149.80	148.00	149.80	139.39	4,250
2025-03-21	148.20	148.20	146.80	147.00	136.79	3,521
2025-03-20	147.40	148.80	147.40	148.80	138.46	294
2025-03-19	148.40	148.40	148.20	148.20	137.90	168
2025-03-18	148.40	148.40	147.00	147.60	137.34	1,018
2025-03-17	148.00	149.40	148.00	149.40	139.02	2,351
2025-03-14	146.40	148.60	145.60	148.40	138.09	3,941
2025-03-12	148.60	149.60	147.40	147.40	137.16	575
2025-03-11	146.80	148.80	146.20	148.80	138.46	9,689
2025-03-10	145.80	146.80	145.80	146.80	136.60	577
2025-03-07	143.20	145.20	143.20	145.20	135.11	3,314

← NewerPage 6 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.