Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 146.20 | 148.00 | 145.00 | 146.80 | 133.43 | 20,836 |
| 2024-05-29 | 146.00 | 148.40 | 145.60 | 146.60 | 133.25 | 22,077 |
| 2024-05-28 | 147.00 | 149.80 | 147.00 | 147.00 | 133.62 | 25,386 |
| 2024-05-27 | 151.40 | 152.00 | 148.20 | 149.40 | 135.80 | 33,381 |
| 2024-05-24 | 150.00 | 150.40 | 145.60 | 150.00 | 136.34 | 24,745 |
| 2024-05-23 | 150.00 | 153.00 | 148.20 | 148.20 | 134.71 | 24,810 |
| 2024-05-22 | 156.00 | 156.00 | 147.80 | 149.40 | 135.80 | 51,046 |
| 2024-05-21 | 152.00 | 156.40 | 150.00 | 155.20 | 141.07 | 44,671 |
| 2024-05-16 | 158.60 | 160.00 | 150.60 | 152.60 | 135.58 | 60,459 |
| 2024-05-15 | 151.20 | 154.20 | 151.20 | 153.80 | 136.64 | 24,033 |
| 2024-05-14 | 158.00 | 158.00 | 150.20 | 151.20 | 134.33 | 34,229 |
| 2024-05-13 | 157.00 | 157.20 | 154.00 | 155.60 | 138.24 | 23,666 |
| 2024-05-10 | 155.00 | 156.80 | 153.80 | 156.40 | 138.95 | 33,080 |
| 2024-05-08 | 151.00 | 156.00 | 151.00 | 153.20 | 136.11 | 36,216 |
| 2024-05-07 | 150.00 | 152.40 | 146.80 | 151.80 | 134.87 | 49,635 |
| 2024-05-06 | 143.00 | 148.00 | 142.00 | 148.00 | 131.49 | 47,146 |
| 2024-05-03 | 150.00 | 150.00 | 142.80 | 143.20 | 127.23 | 18,061 |
| 2024-05-02 | 147.40 | 149.60 | 146.00 | 147.00 | 130.60 | 21,984 |
| 2024-04-30 | 146.60 | 149.20 | 146.00 | 147.40 | 130.96 | 19,001 |
| 2024-04-29 | 151.60 | 151.60 | 148.20 | 148.60 | 132.02 | 13,973 |
| 2024-04-26 | 148.60 | 151.60 | 148.40 | 151.40 | 134.51 | 13,889 |
| 2024-04-25 | 152.60 | 152.60 | 148.40 | 148.60 | 132.02 | 22,505 |
| 2024-04-24 | 148.80 | 152.60 | 144.80 | 152.20 | 135.22 | 52,409 |
| 2024-04-23 | 148.40 | 148.80 | 148.00 | 148.80 | 132.20 | 13,144 |
| 2024-04-22 | 146.40 | 149.20 | 145.20 | 148.40 | 131.85 | 26,229 |
| 2024-04-19 | 150.00 | 150.00 | 145.60 | 146.60 | 130.25 | 28,719 |
| 2024-04-18 | 149.00 | 149.20 | 147.00 | 147.20 | 130.78 | 78,046 |
| 2024-04-17 | 149.00 | 150.00 | 148.60 | 149.20 | 132.56 | 35,920 |
| 2024-04-16 | 148.40 | 149.00 | 146.40 | 149.00 | 132.38 | 49,050 |
| 2024-04-15 | 147.20 | 148.60 | 146.20 | 148.20 | 131.67 | 20,956 |
| 2024-04-12 | 149.00 | 149.80 | 147.20 | 147.20 | 130.78 | 32,231 |
| 2024-04-11 | 148.00 | 148.60 | 145.80 | 147.80 | 131.31 | 96,504 |
| 2024-04-10 | 146.40 | 148.00 | 145.20 | 145.60 | 129.36 | 155,118 |
| 2024-04-09 | 139.80 | 147.00 | 139.80 | 146.40 | 130.07 | 401,859 |
| 2024-04-08 | 141.00 | 141.00 | 135.40 | 137.20 | 121.90 | 61,353 |
| 2024-04-05 | 139.00 | 142.40 | 139.00 | 141.00 | 125.27 | 38,492 |
| 2024-04-04 | 142.00 | 143.00 | 139.20 | 140.00 | 124.38 | 14,072 |
| 2024-04-03 | 142.40 | 143.00 | 141.20 | 141.80 | 125.98 | 25,917 |
| 2024-04-02 | 142.00 | 144.40 | 140.80 | 141.40 | 125.63 | 70,019 |
| 2024-03-27 | 136.00 | 142.60 | 136.00 | 141.80 | 125.98 | 44,161 |
| 2024-03-26 | 138.60 | 139.00 | 136.00 | 139.00 | 123.49 | 31,724 |
| 2024-03-25 | 135.60 | 139.00 | 129.00 | 137.00 | 121.72 | 25,053 |
| 2024-03-22 | 134.00 | 136.00 | 132.00 | 136.00 | 120.83 | 45,563 |
| 2024-03-21 | 132.00 | 133.60 | 128.80 | 131.80 | 117.10 | 17,142 |
| 2024-03-20 | 130.80 | 133.40 | 130.60 | 131.20 | 116.56 | 26,204 |
| 2024-03-19 | 129.00 | 132.20 | 129.00 | 131.20 | 116.56 | 13,511 |
| 2024-03-18 | 132.00 | 132.00 | 128.20 | 129.80 | 115.32 | 18,729 |
| 2024-03-15 | 128.00 | 131.80 | 128.00 | 130.20 | 115.68 | 111,367 |
| 2024-03-14 | 125.00 | 128.60 | 125.00 | 128.20 | 113.90 | 19,837 |
| 2024-03-13 | 127.80 | 127.80 | 125.00 | 126.40 | 112.30 | 21,723 |
| 2024-03-12 | 124.00 | 125.20 | 123.80 | 124.60 | 110.70 | 23,843 |
| 2024-03-11 | 128.80 | 128.80 | 124.00 | 124.00 | 110.17 | 23,492 |
| 2024-03-08 | 125.20 | 128.80 | 125.20 | 128.00 | 113.72 | 125,957 |
| 2024-03-07 | 125.80 | 127.80 | 125.60 | 127.80 | 113.54 | 14,626 |
| 2024-03-06 | 129.00 | 129.00 | 126.00 | 126.60 | 112.48 | 14,184 |
| 2024-03-05 | 123.40 | 129.00 | 123.40 | 128.00 | 113.72 | 37,912 |
| 2024-03-04 | 127.60 | 127.60 | 123.80 | 125.00 | 111.06 | 24,703 |
| 2024-03-01 | 129.20 | 129.20 | 127.20 | 127.60 | 113.37 | 18,367 |
| 2024-02-29 | 129.20 | 129.20 | 127.00 | 128.80 | 114.43 | 24,263 |
| 2024-02-28 | 125.40 | 129.40 | 125.40 | 129.00 | 114.61 | 18,780 |
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.