Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-05	149.20	149.20	146.00	146.00	135.86	4,561
2025-03-04	148.60	149.60	147.80	147.80	137.53	1,179
2025-03-03	149.20	151.00	149.20	150.80	140.32	4,833
2025-02-28	144.00	144.00	143.80	144.00	133.99	12,358
2025-02-27	145.60	146.20	145.20	145.80	135.67	1,228
2025-02-25	146.60	146.60	146.60	146.60	136.41	20
2025-02-24	143.20	144.40	143.20	144.00	133.99	655
2025-02-20	143.20	145.40	143.00	144.20	134.18	3,532
2025-02-19	143.00	145.20	142.20	143.30	133.34	9,477
2025-02-18	141.40	142.20	141.40	141.60	131.76	1,509
2025-02-17	142.20	143.20	142.00	142.17	132.29	7,638
2025-02-14	142.20	144.00	141.80	141.80	131.94	100,539
2025-02-13	154.00	154.00	143.40	143.40	133.44	389
2025-02-12	147.60	151.00	147.60	150.00	139.58	2,009
2025-02-11	148.80	148.80	147.60	148.40	138.09	2,812
2025-02-10	151.00	151.00	149.60	149.60	139.21	508
2025-02-07	151.60	153.20	151.60	151.60	141.07	823
2025-02-06	154.60	154.60	152.80	152.80	142.18	1,133
2025-02-05	156.40	156.40	154.20	154.20	143.49	1,458
2025-02-04	157.00	157.00	156.80	156.80	145.91	302
2025-02-03	155.80	156.00	155.00	156.00	145.16	885
2025-01-31	156.20	156.20	155.80	156.00	145.16	254
2025-01-30	157.20	157.20	156.40	156.60	145.72	446
2025-01-29	160.40	160.40	160.40	160.40	149.26	611
2025-01-28	159.40	159.40	159.40	159.40	148.32	1
2025-01-27	155.60	158.00	155.60	158.00	147.02	2,629
2025-01-24	156.80	156.80	156.20	156.20	145.35	151
2025-01-23	154.80	157.00	154.80	157.00	146.09	627
2025-01-22	152.20	153.40	151.80	153.40	142.74	913
2025-01-21	151.00	152.80	151.00	152.80	142.18	64
2025-01-20	153.00	153.40	152.00	152.80	142.18	3,805
2025-01-17	153.00	153.00	151.60	151.80	141.25	4,158
2025-01-16	154.80	154.80	153.60	153.80	143.11	35
2025-01-15	153.40	153.40	151.60	151.60	141.07	652
2025-01-14	152.00	152.20	148.60	152.20	141.62	2,250
2025-01-13	149.20	149.60	149.20	149.40	139.02	426
2025-01-10	152.20	152.20	152.20	152.20	141.62	58
2025-01-09	147.20	149.80	147.20	149.80	139.39	4
2025-01-08	133.60	133.60	132.40	132.40	123.20	273
2025-01-06	132.80	133.00	132.80	133.00	123.76	16
2024-12-30	133.60	134.00	133.60	134.00	124.69	44
2024-12-27	134.60	134.80	134.00	134.00	124.69	1,253
2024-12-23	131.40	133.40	131.40	133.40	124.13	59
2024-12-20	129.00	129.20	128.80	129.00	120.04	2,158
2024-12-19	132.20	132.20	132.20	132.20	123.01	73
2024-12-16	133.80	134.00	133.20	133.20	123.95	708
2024-12-13	132.00	132.20	131.20	132.20	123.01	1,134
2024-12-12	128.80	128.80	128.80	128.80	119.85	380
2024-12-11	130.60	130.60	129.40	129.40	120.41	601
2024-12-10	129.80	130.00	128.60	129.80	120.78	684
2024-12-06	128.20	128.20	128.20	128.20	119.29	386
2024-12-03	127.20	127.20	127.20	127.20	118.36	691
2024-11-29	126.40	128.00	126.40	128.00	119.11	1,386
2024-11-28	125.80	125.80	125.80	125.80	117.06	56
2024-11-27	122.80	122.80	121.40	122.20	113.71	129
2024-11-22	123.80	123.80	123.80	123.80	115.20	1,175
2024-11-20	120.80	122.20	120.80	122.20	113.71	1,799
2024-11-19	121.20	121.20	121.00	121.00	112.59	64
2024-11-18	125.00	127.00	125.00	125.80	114.27	3,186
2024-11-14	124.80	130.00	124.80	130.00	118.08	733

← NewerPage 7 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.