Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	76.000	76.500	74.200	75.100	60.467	14,275
2022-09-26	74.400	76.400	73.500	75.400	60.708	27,356
2022-09-23	79.000	79.000	74.300	76.600	61.674	23,633
2022-09-22	77.000	78.500	76.100	78.500	63.204	27,968
2022-09-21	78.300	79.600	76.900	77.800	62.640	35,044
2022-09-20	78.600	80.000	77.800	78.300	63.043	15,773
2022-09-19	80.900	80.900	76.900	78.800	63.446	52,715
2022-09-16	90.000	90.000	80.200	81.000	65.217	199,383
2022-09-15	86.200	89.400	85.700	89.300	71.900	20,205
2022-09-14	81.800	85.300	81.800	84.900	68.357	12,952
2022-09-13	85.200	85.300	83.100	83.100	66.908	104,601
2022-09-12	83.000	85.300	82.100	83.200	66.988	9,337
2022-09-09	82.500	83.500	81.700	82.100	66.103	104,894
2022-09-08	82.100	83.400	80.400	82.400	66.344	152,817
2022-09-07	83.000	83.600	81.100	81.400	65.539	17,382
2022-09-06	85.200	86.300	83.600	83.700	67.391	15,661
2022-09-05	88.400	88.400	84.700	85.100	68.518	15,462
2022-09-02	89.000	89.000	86.700	88.400	71.175	151,192
2022-09-01	89.900	89.900	88.200	88.300	71.095	10,682
2022-08-31	86.500	89.900	86.500	89.400	71.980	87,935
2022-08-30	86.500	90.000	86.500	89.400	71.980	20,729
2022-08-29	92.000	92.000	86.400	87.200	70.209	18,076
2022-08-26	92.800	93.000	89.700	89.800	72.302	48,949
2022-08-25	92.000	92.000	88.500	90.000	72.463	27,254
2022-08-24	92.800	92.800	91.000	91.500	73.671	21,951
2022-08-23	91.000	92.400	90.800	91.000	73.268	22,833
2022-08-22	91.800	92.000	89.800	91.000	73.268	50,399
2022-08-19	92.700	92.700	91.100	92.000	74.074	23,397
2022-08-18	93.000	93.000	91.000	91.900	73.993	30,319
2022-08-17	93.000	93.800	92.000	93.800	75.523	9,945
2022-08-16	95.000	95.300	92.000	93.600	75.362	14,292
2022-08-15	95.000	95.600	93.100	94.200	75.845	11,481
2022-08-12	92.600	96.000	92.600	93.900	75.603	17,978
2022-08-11	92.000	94.400	92.000	93.900	75.603	8,380
2022-08-10	95.000	95.000	93.300	93.500	75.281	13,541
2022-08-09	96.000	96.000	95.600	95.800	77.133	12,309
2022-08-08	92.400	96.000	92.400	96.000	77.294	11,637
2022-08-05	95.000	96.300	94.000	94.900	76.408	13,730
2022-08-04	93.700	95.100	93.100	94.200	75.845	9,914
2022-08-03	92.200	94.400	92.200	93.700	75.442	19,209
2022-08-02	92.700	95.100	92.000	92.000	74.074	32,690
2022-08-01	96.000	96.500	91.100	93.000	74.879	41,057
2022-07-29	93.200	95.500	93.000	95.500	76.892	27,074
2022-07-28	93.300	93.700	91.000	93.200	75.040	11,443
2022-07-27	91.600	93.400	89.800	93.000	74.879	16,450
2022-07-26	92.600	92.600	90.800	91.200	73.429	18,980
2022-07-25	93.500	93.500	88.600	92.800	74.718	11,726
2022-07-22	89.300	92.600	89.000	91.900	73.993	11,520
2022-07-21	91.100	91.100	88.900	89.900	72.383	9,417
2022-07-20	92.900	92.900	89.800	90.800	73.107	9,749
2022-07-19	93.800	93.800	88.700	93.000	74.879	33,291
2022-07-18	92.000	94.400	90.100	94.000	75.684	28,861
2022-07-15	90.700	90.800	87.800	89.100	71.739	6,226
2022-07-14	92.000	92.000	88.200	89.100	71.739	40,698
2022-07-13	89.000	90.100	87.100	88.700	71.417	10,947
2022-07-12	88.000	89.400	85.600	88.900	71.578	15,871
2022-07-11	88.000	88.000	85.500	86.300	69.484	16,519
2022-07-08	84.200	88.000	84.000	86.500	69.645	55,194
2022-07-07	80.300	81.600	80.200	81.000	65.217	14,909
2022-07-06	81.600	82.500	80.000	80.800	65.056	12,376

← NewerPage 18 of 22 · 1,261 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.