Kid ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	112.40	112.40	109.20	109.20	97.019	46,978
2023-11-29	108.40	112.40	107.40	112.40	99.862	85,682
2023-11-28	106.80	108.20	105.00	108.20	96.130	54,636
2023-11-27	106.00	107.20	105.20	106.80	94.886	23,023
2023-11-24	107.80	108.00	106.20	106.60	94.709	32,293
2023-11-23	108.00	108.00	105.00	106.80	94.886	25,757
2023-11-22	108.00	108.00	104.60	108.00	95.952	87,500
2023-11-21	104.00	108.40	104.00	105.40	93.642	39,867
2023-11-20	104.80	106.60	104.00	105.40	93.642	20,273
2023-11-17	105.00	106.60	102.40	105.20	93.465	39,706
2023-11-16	105.00	105.20	101.40	105.20	93.465	43,667
2023-11-15	106.80	108.80	102.00	102.00	88.179	51,397
2023-11-14	102.80	108.00	101.80	106.60	92.155	146,757
2023-11-13	99.000	103.00	99.000	102.80	88.870	123,720
2023-11-10	98.800	102.60	98.600	102.40	88.524	103,388
2023-11-09	95.700	97.600	91.800	97.600	84.375	270,620
2023-11-08	93.000	93.600	89.900	92.000	79.534	154,795
2023-11-07	94.000	94.000	91.500	93.000	80.398	28,618
2023-11-06	93.000	94.400	92.000	94.400	81.608	15,397
2023-11-03	90.700	94.100	90.500	93.300	80.657	30,022
2023-11-02	90.000	90.500	87.000	90.500	78.237	62,130
2023-11-01	86.900	90.000	86.900	88.100	76.162	20,284
2023-10-31	89.100	91.500	86.700	90.700	78.410	60,912
2023-10-30	91.800	92.600	88.800	89.100	77.027	30,718
2023-10-27	91.000	93.300	91.000	92.000	79.534	16,920
2023-10-26	90.500	93.300	90.500	90.900	78.583	20,215
2023-10-25	89.100	94.900	89.100	93.000	80.398	21,476
2023-10-24	88.700	90.600	88.700	90.600	78.323	255,093
2023-10-23	95.000	95.000	89.800	90.600	78.323	11,149
2023-10-20	93.900	95.300	91.500	91.600	79.188	115,367
2023-10-19	93.000	93.500	92.700	93.000	80.398	56,970
2023-10-18	94.000	94.000	91.200	92.300	79.793	41,206
2023-10-17	91.700	94.000	91.700	92.800	80.225	23,154
2023-10-16	91.500	92.000	88.500	92.000	79.534	16,213
2023-10-13	94.200	94.600	91.600	91.600	79.188	20,952
2023-10-12	93.000	93.900	92.300	92.600	80.052	13,926
2023-10-11	88.000	93.800	88.000	93.800	81.090	23,935
2023-10-10	90.000	90.100	86.900	90.000	77.805	49,577
2023-10-09	84.600	90.500	84.600	89.000	76.940	69,399
2023-10-06	82.300	84.400	82.300	84.400	72.963	14,681
2023-10-05	82.300	85.300	82.200	85.300	73.741	11,692
2023-10-04	82.200	83.500	82.200	83.000	71.753	8,835
2023-10-03	84.000	86.100	82.600	82.600	71.407	6,910
2023-10-02	88.600	88.600	84.400	85.600	74.001	5,335
2023-09-29	87.800	88.500	86.200	88.300	76.335	30,413
2023-09-28	84.500	87.000	84.500	86.500	74.779	11,675
2023-09-27	89.400	89.400	85.600	85.600	74.001	14,273
2023-09-26	88.600	89.400	87.300	89.000	76.940	15,637
2023-09-25	88.600	89.200	83.000	88.000	76.076	32,428
2023-09-22	88.000	89.000	88.000	88.600	76.594	5,559
2023-09-21	82.200	89.400	82.200	89.400	77.286	27,516
2023-09-20	86.700	89.400	83.200	89.400	77.286	36,437
2023-09-19	84.700	86.500	84.100	86.000	74.347	19,172
2023-09-18	81.100	85.300	81.100	84.500	73.050	15,839
2023-09-15	83.900	86.600	83.900	84.700	73.223	47,798
2023-09-14	87.000	87.000	84.600	85.700	74.087	19,537
2023-09-13	82.100	86.500	82.100	86.500	74.779	18,100
2023-09-12	80.900	86.900	80.900	86.900	75.125	13,802
2023-09-11	83.000	84.800	82.100	84.800	73.309	16,974
2023-09-08	81.400	83.900	81.200	83.500	72.185	9,841

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.