Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 143.00 | 149.40 | 140.40 | 144.60 | 131.43 | 49,438 |
| 2024-08-21 | 139.00 | 140.00 | 137.40 | 139.40 | 126.71 | 50,147 |
| 2024-08-20 | 140.20 | 140.20 | 137.20 | 139.00 | 126.34 | 8,067 |
| 2024-08-19 | 139.60 | 140.60 | 136.60 | 140.20 | 127.43 | 18,674 |
| 2024-08-16 | 137.80 | 138.80 | 133.60 | 138.80 | 126.16 | 8,448 |
| 2024-08-15 | 139.60 | 140.20 | 137.00 | 137.80 | 125.25 | 331,778 |
| 2024-08-14 | 138.40 | 139.60 | 137.00 | 139.60 | 126.89 | 30,213 |
| 2024-08-13 | 138.00 | 139.00 | 136.40 | 137.80 | 125.25 | 12,056 |
| 2024-08-12 | 135.80 | 138.60 | 135.80 | 137.80 | 125.25 | 10,574 |
| 2024-08-09 | 136.40 | 139.20 | 135.20 | 137.00 | 124.53 | 30,632 |
| 2024-08-08 | 135.60 | 138.40 | 133.00 | 138.40 | 125.80 | 15,986 |
| 2024-08-07 | 132.60 | 136.20 | 132.20 | 136.00 | 123.62 | 22,404 |
| 2024-08-06 | 128.00 | 134.80 | 128.00 | 131.80 | 119.80 | 18,288 |
| 2024-08-05 | 128.80 | 132.40 | 125.20 | 130.60 | 118.71 | 72,949 |
| 2024-08-02 | 139.00 | 139.00 | 133.80 | 135.00 | 122.71 | 33,013 |
| 2024-08-01 | 133.60 | 139.20 | 133.60 | 137.40 | 124.89 | 56,763 |
| 2024-07-31 | 131.00 | 133.40 | 130.00 | 131.60 | 119.62 | 6,454 |
| 2024-07-30 | 130.40 | 131.00 | 129.40 | 130.80 | 118.89 | 9,150 |
| 2024-07-29 | 131.60 | 132.60 | 130.00 | 130.40 | 118.53 | 15,743 |
| 2024-07-26 | 135.00 | 135.00 | 128.40 | 132.20 | 120.16 | 32,189 |
| 2024-07-25 | 132.00 | 133.60 | 131.00 | 132.60 | 120.53 | 25,821 |
| 2024-07-24 | 131.00 | 132.80 | 131.00 | 132.20 | 120.16 | 6,348 |
| 2024-07-23 | 133.00 | 134.00 | 130.80 | 131.80 | 119.80 | 13,615 |
| 2024-07-22 | 132.60 | 134.60 | 132.60 | 133.00 | 120.89 | 14,403 |
| 2024-07-19 | 137.60 | 137.60 | 134.00 | 134.60 | 122.34 | 12,175 |
| 2024-07-18 | 140.00 | 140.00 | 136.00 | 137.60 | 125.07 | 21,101 |
| 2024-07-17 | 138.00 | 138.00 | 136.00 | 136.40 | 123.98 | 19,793 |
| 2024-07-16 | 138.00 | 139.00 | 134.20 | 138.60 | 125.98 | 31,206 |
| 2024-07-15 | 137.00 | 141.40 | 137.00 | 138.60 | 125.98 | 21,662 |
| 2024-07-12 | 134.20 | 138.00 | 134.20 | 137.00 | 124.53 | 12,289 |
| 2024-07-11 | 137.20 | 139.20 | 135.00 | 137.20 | 124.71 | 29,268 |
| 2024-07-10 | 136.00 | 138.80 | 135.40 | 137.20 | 124.71 | 35,482 |
| 2024-07-09 | 137.40 | 138.80 | 133.60 | 134.60 | 122.34 | 30,398 |
| 2024-07-08 | 141.00 | 141.00 | 138.00 | 138.20 | 125.62 | 19,150 |
| 2024-07-05 | 142.00 | 142.80 | 139.20 | 140.00 | 127.25 | 20,969 |
| 2024-07-04 | 142.40 | 142.60 | 139.80 | 141.60 | 128.71 | 11,109 |
| 2024-07-03 | 144.40 | 145.00 | 142.40 | 143.00 | 129.98 | 21,915 |
| 2024-07-02 | 144.00 | 146.40 | 142.80 | 144.40 | 131.25 | 15,180 |
| 2024-07-01 | 145.80 | 145.80 | 142.00 | 145.20 | 131.98 | 49,141 |
| 2024-06-28 | 145.00 | 148.60 | 145.00 | 148.60 | 135.07 | 16,515 |
| 2024-06-27 | 148.40 | 148.40 | 144.60 | 147.20 | 133.80 | 18,972 |
| 2024-06-26 | 147.20 | 148.80 | 147.00 | 148.40 | 134.89 | 10,301 |
| 2024-06-25 | 145.00 | 148.20 | 145.00 | 147.20 | 133.80 | 8,776 |
| 2024-06-24 | 149.00 | 149.00 | 147.00 | 148.20 | 134.71 | 8,719 |
| 2024-06-21 | 150.00 | 150.00 | 146.20 | 148.60 | 135.07 | 10,843 |
| 2024-06-20 | 150.00 | 150.00 | 147.20 | 147.20 | 133.80 | 68,741 |
| 2024-06-19 | 150.00 | 150.60 | 148.60 | 149.80 | 136.16 | 246,241 |
| 2024-06-18 | 149.00 | 149.80 | 146.00 | 149.60 | 135.98 | 127,099 |
| 2024-06-17 | 147.00 | 148.60 | 147.00 | 148.20 | 134.71 | 7,897 |
| 2024-06-14 | 147.00 | 148.00 | 146.20 | 147.40 | 133.98 | 17,943 |
| 2024-06-13 | 148.00 | 149.60 | 147.40 | 147.40 | 133.98 | 6,758 |
| 2024-06-12 | 149.20 | 150.00 | 147.20 | 149.40 | 135.80 | 47,236 |
| 2024-06-11 | 146.60 | 150.00 | 146.60 | 150.00 | 136.34 | 26,162 |
| 2024-06-10 | 148.40 | 148.60 | 147.00 | 147.80 | 134.34 | 10,382 |
| 2024-06-07 | 150.00 | 150.00 | 146.80 | 148.60 | 135.07 | 18,206 |
| 2024-06-06 | 146.00 | 150.00 | 146.00 | 149.00 | 135.43 | 28,076 |
| 2024-06-05 | 151.00 | 151.00 | 147.80 | 148.20 | 134.71 | 35,954 |
| 2024-06-04 | 152.80 | 152.80 | 146.40 | 146.80 | 133.43 | 22,717 |
| 2024-06-03 | 150.00 | 153.00 | 148.80 | 148.80 | 135.25 | 75,552 |
| 2024-05-31 | 145.40 | 150.80 | 143.40 | 149.80 | 136.16 | 147,457 |
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.