Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 126.60 | 127.00 | 125.80 | 126.40 | 114.81 | 1,174 |
| 2024-11-12 | 124.40 | 128.20 | 122.20 | 128.20 | 116.45 | 2,353 |
| 2024-11-11 | 138.60 | 138.60 | 138.60 | 138.60 | 125.89 | 68 |
| 2024-11-08 | 140.40 | 141.60 | 140.40 | 141.60 | 128.62 | 20 |
| 2024-11-07 | 138.60 | 141.60 | 138.60 | 139.91 | 127.09 | 25,722 |
| 2024-11-06 | 138.80 | 138.95 | 138.40 | 138.91 | 126.17 | 241 |
| 2024-11-05 | 137.20 | 139.00 | 137.20 | 138.66 | 125.95 | 6,392 |
| 2024-11-04 | 140.40 | 141.29 | 139.20 | 141.24 | 128.30 | 6,551 |
| 2024-11-01 | 142.60 | 142.60 | 140.80 | 141.00 | 128.07 | 105 |
| 2024-10-31 | 150.80 | 150.80 | 150.80 | 150.80 | 136.98 | 80 |
| 2024-10-30 | 154.60 | 156.80 | 154.60 | 156.20 | 141.88 | 1,247 |
| 2024-10-29 | 157.40 | 158.20 | 157.00 | 157.00 | 142.61 | 971 |
| 2024-10-28 | 159.00 | 159.00 | 155.40 | 157.40 | 142.97 | 532 |
| 2024-10-25 | 153.40 | 156.40 | 153.40 | 155.90 | 141.61 | 16,814 |
| 2024-10-24 | 153.80 | 155.20 | 153.60 | 154.60 | 140.43 | 469 |
| 2024-10-23 | 153.40 | 153.40 | 153.40 | 153.40 | 139.34 | 4 |
| 2024-10-22 | 154.00 | 154.00 | 153.80 | 153.80 | 139.70 | 97 |
| 2024-10-21 | 154.20 | 156.60 | 153.80 | 155.60 | 141.34 | 719 |
| 2024-10-17 | 155.28 | 155.28 | 154.69 | 154.69 | 140.51 | 221 |
| 2024-10-16 | 150.60 | 153.20 | 150.60 | 153.20 | 139.16 | 263 |
| 2024-10-15 | 150.40 | 150.40 | 150.40 | 150.40 | 136.61 | 84 |
| 2024-10-14 | 151.20 | 151.20 | 151.20 | 151.20 | 137.34 | 43 |
| 2024-10-10 | 156.60 | 157.40 | 156.60 | 157.40 | 142.97 | 869 |
| 2024-10-09 | 155.00 | 158.00 | 155.00 | 158.00 | 143.52 | 677 |
| 2024-10-08 | 151.60 | 152.60 | 151.60 | 152.60 | 138.61 | 359 |
| 2024-10-07 | 153.40 | 153.40 | 153.40 | 153.40 | 139.34 | 7 |
| 2024-10-04 | 151.20 | 151.20 | 151.00 | 151.00 | 137.16 | 339 |
| 2024-10-03 | 152.00 | 153.60 | 152.00 | 153.60 | 139.52 | 241 |
| 2024-10-02 | 151.40 | 152.40 | 151.40 | 152.20 | 138.25 | 982 |
| 2024-09-30 | 152.80 | 152.80 | 152.80 | 152.80 | 138.79 | 331 |
| 2024-09-27 | 152.00 | 152.00 | 152.00 | 152.00 | 138.07 | 7 |
| 2024-09-26 | 151.00 | 155.80 | 151.00 | 155.80 | 141.52 | 171 |
| 2024-09-25 | 153.20 | 153.20 | 150.20 | 150.20 | 136.43 | 610 |
| 2024-09-24 | 154.20 | 154.80 | 154.20 | 154.80 | 140.61 | 761 |
| 2024-09-23 | 150.20 | 152.40 | 150.20 | 152.40 | 138.43 | 1,058 |
| 2024-09-20 | 153.40 | 153.40 | 153.40 | 153.40 | 139.34 | 117 |
| 2024-09-19 | 152.20 | 152.20 | 152.20 | 152.20 | 138.25 | 154 |
| 2024-09-18 | 152.00 | 152.00 | 152.00 | 152.00 | 138.07 | 189 |
| 2024-09-17 | 152.00 | 152.40 | 151.60 | 152.40 | 138.43 | 817 |
| 2024-09-16 | 150.40 | 152.00 | 148.60 | 152.00 | 138.07 | 345 |
| 2024-09-12 | 148.60 | 150.00 | 148.60 | 149.00 | 135.34 | 601 |
| 2024-09-11 | 146.40 | 148.60 | 145.80 | 148.20 | 134.61 | 1,780 |
| 2024-09-10 | 148.60 | 148.60 | 145.20 | 145.20 | 131.89 | 2,165 |
| 2024-09-09 | 145.80 | 150.00 | 145.80 | 150.00 | 136.25 | 1,333 |
| 2024-09-06 | 144.20 | 147.00 | 144.20 | 147.00 | 133.52 | 1,002 |
| 2024-09-05 | 144.40 | 144.40 | 142.80 | 143.20 | 130.07 | 566 |
| 2024-09-04 | 148.20 | 148.20 | 147.60 | 147.60 | 134.07 | 120 |
| 2024-09-03 | 149.00 | 149.00 | 146.40 | 147.60 | 134.07 | 815 |
| 2024-09-02 | 150.60 | 150.60 | 149.80 | 150.20 | 136.43 | 706 |
| 2024-08-30 | 153.00 | 153.00 | 152.60 | 152.60 | 138.61 | 455 |
| 2024-08-29 | 149.80 | 149.80 | 149.80 | 149.80 | 136.07 | 638 |
| 2024-08-28 | 148.80 | 150.00 | 148.80 | 150.00 | 136.25 | 288 |
| 2024-08-27 | 149.60 | 149.60 | 149.60 | 149.60 | 135.89 | 95 |
| 2024-08-22 | 142.60 | 146.80 | 142.40 | 143.80 | 130.62 | 711 |
| 2024-08-20 | 139.20 | 139.20 | 139.20 | 139.20 | 126.44 | 39 |
| 2024-08-19 | 138.40 | 140.00 | 137.80 | 139.20 | 126.44 | 368 |
| 2024-08-16 | 137.00 | 138.00 | 137.00 | 137.20 | 124.62 | 286 |
| 2024-08-15 | 137.40 | 137.80 | 137.40 | 137.60 | 124.99 | 76 |
| 2024-08-14 | 137.60 | 139.20 | 137.60 | 138.80 | 126.08 | 148 |
| 2024-08-13 | 138.00 | 138.00 | 137.40 | 137.40 | 124.80 | 83 |
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.