Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 129.00 | 129.20 | 125.40 | 128.80 | 114.43 | 48,653 |
| 2024-02-26 | 127.00 | 128.40 | 125.60 | 127.00 | 112.83 | 22,057 |
| 2024-02-23 | 128.80 | 129.20 | 127.00 | 127.00 | 112.83 | 34,459 |
| 2024-02-22 | 128.00 | 128.00 | 125.80 | 128.00 | 113.72 | 87,122 |
| 2024-02-21 | 127.00 | 128.40 | 124.40 | 125.60 | 111.59 | 124,624 |
| 2024-02-20 | 126.00 | 131.00 | 125.00 | 127.40 | 113.19 | 4,352,907 |
| 2024-02-19 | 138.60 | 138.60 | 131.00 | 131.00 | 116.39 | 29,327 |
| 2024-02-16 | 133.60 | 138.80 | 130.40 | 136.60 | 121.36 | 58,947 |
| 2024-02-15 | 143.60 | 143.80 | 133.40 | 134.80 | 119.76 | 65,532 |
| 2024-02-14 | 137.40 | 139.00 | 136.20 | 138.00 | 122.61 | 151,359 |
| 2024-02-13 | 136.00 | 140.00 | 135.20 | 136.00 | 120.83 | 86,890 |
| 2024-02-12 | 135.00 | 136.00 | 133.20 | 134.60 | 119.59 | 13,278 |
| 2024-02-09 | 134.80 | 134.80 | 132.00 | 134.60 | 119.59 | 18,256 |
| 2024-02-08 | 135.60 | 137.00 | 133.00 | 133.80 | 118.87 | 19,580 |
| 2024-02-07 | 132.00 | 135.60 | 131.60 | 135.60 | 120.47 | 15,653 |
| 2024-02-06 | 130.20 | 132.60 | 130.20 | 132.20 | 117.45 | 14,143 |
| 2024-02-05 | 130.20 | 132.80 | 130.00 | 130.00 | 115.50 | 21,176 |
| 2024-02-02 | 131.00 | 132.40 | 128.80 | 130.80 | 116.21 | 76,125 |
| 2024-02-01 | 134.40 | 134.40 | 131.20 | 131.20 | 116.56 | 21,871 |
| 2024-01-31 | 136.40 | 136.40 | 133.40 | 134.40 | 119.41 | 30,101 |
| 2024-01-30 | 135.40 | 136.60 | 135.00 | 135.60 | 120.47 | 68,538 |
| 2024-01-29 | 136.40 | 136.40 | 135.20 | 135.60 | 120.47 | 10,330 |
| 2024-01-26 | 136.00 | 136.40 | 133.40 | 136.00 | 120.83 | 23,833 |
| 2024-01-25 | 136.80 | 136.80 | 134.60 | 135.80 | 120.65 | 32,314 |
| 2024-01-24 | 134.60 | 137.20 | 134.60 | 136.00 | 120.83 | 19,914 |
| 2024-01-23 | 135.00 | 136.40 | 134.00 | 134.60 | 119.59 | 24,471 |
| 2024-01-22 | 133.00 | 135.20 | 131.80 | 135.00 | 119.94 | 50,672 |
| 2024-01-19 | 131.60 | 132.00 | 130.00 | 132.00 | 117.28 | 58,289 |
| 2024-01-18 | 130.60 | 131.60 | 128.00 | 131.20 | 116.56 | 32,177 |
| 2024-01-17 | 129.20 | 130.00 | 126.60 | 130.00 | 115.50 | 79,472 |
| 2024-01-16 | 125.60 | 132.20 | 125.20 | 131.00 | 116.39 | 179,156 |
| 2024-01-15 | 128.00 | 128.40 | 126.80 | 126.80 | 112.66 | 28,764 |
| 2024-01-12 | 127.80 | 128.80 | 126.40 | 128.40 | 114.08 | 18,620 |
| 2024-01-11 | 126.40 | 127.60 | 124.00 | 127.00 | 112.83 | 53,765 |
| 2024-01-10 | 123.20 | 126.60 | 122.20 | 125.60 | 111.59 | 97,052 |
| 2024-01-09 | 124.20 | 131.60 | 124.20 | 125.00 | 111.06 | 263,742 |
| 2024-01-08 | 117.00 | 119.60 | 117.00 | 119.60 | 106.26 | 41,398 |
| 2024-01-05 | 115.00 | 117.20 | 115.00 | 117.20 | 104.13 | 14,729 |
| 2024-01-04 | 114.00 | 117.00 | 114.00 | 116.80 | 103.77 | 39,427 |
| 2024-01-03 | 115.80 | 115.80 | 112.80 | 113.00 | 100.39 | 16,891 |
| 2024-01-02 | 117.20 | 117.40 | 114.20 | 116.00 | 103.06 | 29,327 |
| 2023-12-29 | 111.00 | 117.20 | 111.00 | 117.20 | 104.13 | 43,995 |
| 2023-12-28 | 114.00 | 116.20 | 111.80 | 116.20 | 103.24 | 57,395 |
| 2023-12-27 | 118.60 | 118.60 | 114.20 | 115.00 | 102.17 | 26,218 |
| 2023-12-22 | 116.00 | 117.80 | 114.60 | 117.80 | 104.66 | 17,208 |
| 2023-12-21 | 118.00 | 118.00 | 115.40 | 116.20 | 103.24 | 35,705 |
| 2023-12-20 | 113.60 | 118.00 | 113.60 | 118.00 | 104.84 | 60,225 |
| 2023-12-19 | 111.60 | 114.80 | 110.60 | 113.60 | 100.93 | 100,330 |
| 2023-12-18 | 111.00 | 112.00 | 109.20 | 111.00 | 98.618 | 81,963 |
| 2023-12-15 | 111.00 | 111.00 | 107.60 | 109.40 | 97.196 | 38,812 |
| 2023-12-14 | 114.00 | 114.00 | 109.60 | 110.60 | 98.262 | 36,080 |
| 2023-12-13 | 114.80 | 114.80 | 110.80 | 111.80 | 99.329 | 41,687 |
| 2023-12-12 | 114.00 | 114.60 | 111.40 | 112.40 | 99.862 | 59,267 |
| 2023-12-11 | 114.40 | 114.40 | 111.40 | 111.60 | 99.151 | 25,923 |
| 2023-12-08 | 113.60 | 114.40 | 111.00 | 114.40 | 101.64 | 80,947 |
| 2023-12-07 | 114.00 | 114.00 | 111.20 | 111.80 | 99.329 | 30,537 |
| 2023-12-06 | 110.80 | 113.60 | 109.60 | 113.60 | 100.93 | 55,536 |
| 2023-12-05 | 108.00 | 110.20 | 108.00 | 109.60 | 97.374 | 42,216 |
| 2023-12-04 | 109.00 | 111.00 | 109.00 | 109.00 | 96.841 | 25,380 |
| 2023-12-01 | 109.20 | 111.60 | 107.80 | 109.00 | 96.841 | 33,707 |
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.