Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 135.80 | 135.80 | 135.80 | 135.80 | 123.35 | 42 |
| 2024-08-06 | 133.60 | 135.00 | 130.00 | 131.20 | 119.17 | 777 |
| 2024-08-05 | 130.20 | 132.40 | 128.20 | 128.40 | 116.63 | 1,698 |
| 2024-08-02 | 136.80 | 136.80 | 136.80 | 136.80 | 124.26 | 71 |
| 2024-08-01 | 138.00 | 138.00 | 136.40 | 137.80 | 125.17 | 388 |
| 2024-07-31 | 130.00 | 131.60 | 129.80 | 131.40 | 119.35 | 126 |
| 2024-07-30 | 129.00 | 130.60 | 129.00 | 130.40 | 118.45 | 386 |
| 2024-07-29 | 131.40 | 131.40 | 130.20 | 130.60 | 118.63 | 181 |
| 2024-07-26 | 131.00 | 131.20 | 131.00 | 131.20 | 119.17 | 697 |
| 2024-07-23 | 133.00 | 133.00 | 131.40 | 131.40 | 119.35 | 92 |
| 2024-07-22 | 132.80 | 132.80 | 132.80 | 132.80 | 120.63 | 50 |
| 2024-07-19 | 135.00 | 135.00 | 135.00 | 135.00 | 122.62 | 19 |
| 2024-07-18 | 136.40 | 136.80 | 136.00 | 136.60 | 124.08 | 368 |
| 2024-07-17 | 139.60 | 139.60 | 137.00 | 137.00 | 124.44 | 201 |
| 2024-07-16 | 136.20 | 139.00 | 136.20 | 139.00 | 126.26 | 842 |
| 2024-07-15 | 138.60 | 139.40 | 138.40 | 138.40 | 125.71 | 546 |
| 2024-07-12 | 137.20 | 137.20 | 137.20 | 137.20 | 124.62 | 30 |
| 2024-07-11 | 135.00 | 137.80 | 134.40 | 137.60 | 124.99 | 895 |
| 2024-07-10 | 136.80 | 136.80 | 135.40 | 135.80 | 123.35 | 568 |
| 2024-07-09 | 136.20 | 136.20 | 134.80 | 134.80 | 122.44 | 121 |
| 2024-07-08 | 139.80 | 140.00 | 138.20 | 138.20 | 125.53 | 656 |
| 2024-07-03 | 142.40 | 143.80 | 142.40 | 143.80 | 130.62 | 809 |
| 2024-07-02 | 145.00 | 145.80 | 145.00 | 145.80 | 132.43 | 55 |
| 2024-07-01 | 143.80 | 145.40 | 143.80 | 144.80 | 131.53 | 479 |
| 2024-06-28 | 147.60 | 147.60 | 147.60 | 147.60 | 134.07 | 219 |
| 2024-06-27 | 146.20 | 146.60 | 145.80 | 145.80 | 132.43 | 207 |
| 2024-06-25 | 146.80 | 148.40 | 146.80 | 147.80 | 134.25 | 532 |
| 2024-06-24 | 148.00 | 148.60 | 147.80 | 148.60 | 134.98 | 167 |
| 2024-06-20 | 149.20 | 149.20 | 146.60 | 146.60 | 133.16 | 278 |
| 2024-06-19 | 150.00 | 150.00 | 149.80 | 149.80 | 136.07 | 256 |
| 2024-06-18 | 147.20 | 149.80 | 147.00 | 149.80 | 136.07 | 400 |
| 2024-06-17 | 148.60 | 148.60 | 148.00 | 148.00 | 134.43 | 53 |
| 2024-06-14 | 147.80 | 148.00 | 147.80 | 148.00 | 134.43 | 187 |
| 2024-06-13 | 149.20 | 149.20 | 147.00 | 147.40 | 133.89 | 284 |
| 2024-06-12 | 147.40 | 148.40 | 147.00 | 148.40 | 134.80 | 550 |
| 2024-06-11 | 148.00 | 148.00 | 148.00 | 148.00 | 134.43 | 86 |
| 2024-06-06 | 149.00 | 149.00 | 149.00 | 149.00 | 135.34 | 24 |
| 2024-06-04 | 148.00 | 148.00 | 147.20 | 147.40 | 133.89 | 674 |
| 2024-06-03 | 150.80 | 150.80 | 149.00 | 149.40 | 135.70 | 846 |
| 2024-05-31 | 149.20 | 149.20 | 149.20 | 149.20 | 135.52 | 228 |
| 2024-05-30 | 145.80 | 146.80 | 145.80 | 146.80 | 133.34 | 134 |
| 2024-05-29 | 147.40 | 147.40 | 147.40 | 147.40 | 133.89 | 243 |
| 2024-05-28 | 149.00 | 149.00 | 149.00 | 149.00 | 135.34 | 45 |
| 2024-05-24 | 149.00 | 150.00 | 149.00 | 149.60 | 135.89 | 279 |
| 2024-05-23 | 152.60 | 152.60 | 149.60 | 149.60 | 135.89 | 101 |
| 2024-05-22 | 153.20 | 153.20 | 148.20 | 148.20 | 134.61 | 420 |
| 2024-05-21 | 153.80 | 156.40 | 153.00 | 153.40 | 139.34 | 2,670 |
| 2024-05-16 | 159.60 | 159.60 | 153.00 | 153.00 | 135.80 | 344 |
| 2024-05-14 | 151.20 | 151.20 | 151.20 | 151.20 | 134.21 | 96 |
| 2024-05-10 | 155.80 | 157.40 | 154.40 | 157.40 | 139.71 | 442 |
| 2024-05-08 | 153.20 | 153.20 | 153.20 | 153.20 | 135.98 | 73 |
| 2024-05-07 | 147.00 | 152.20 | 147.00 | 151.20 | 134.21 | 279 |
| 2024-05-03 | 144.80 | 145.00 | 143.80 | 144.60 | 128.35 | 210 |
| 2024-05-02 | 148.00 | 148.00 | 148.00 | 148.00 | 131.37 | 75 |
| 2024-04-30 | 147.20 | 147.80 | 147.20 | 147.80 | 131.19 | 95 |
| 2024-04-26 | 150.80 | 151.40 | 150.23 | 151.40 | 134.38 | 476 |
| 2024-04-25 | 151.00 | 151.00 | 148.59 | 149.01 | 132.26 | 378 |
| 2024-04-24 | 146.40 | 153.00 | 146.40 | 152.19 | 135.08 | 4,895 |
| 2024-04-23 | 148.79 | 148.79 | 148.79 | 148.79 | 132.06 | 60 |
| 2024-04-22 | 149.00 | 149.00 | 148.39 | 148.40 | 131.72 | 161 |
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.