Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	83.500	83.500	78.700	80.800	65.056	10,038
2022-07-04	81.000	82.500	80.500	82.100	66.103	12,143
2022-07-01	83.300	83.900	82.100	82.100	66.103	4,642
2022-06-30	86.000	86.000	82.500	83.300	67.069	24,604
2022-06-29	85.600	85.900	82.500	84.800	68.277	14,520
2022-06-28	85.900	85.900	83.600	83.900	67.552	6,308
2022-06-27	84.600	84.600	82.800	83.400	67.149	11,524
2022-06-24	81.000	83.400	79.600	83.400	67.149	15,935
2022-06-23	81.000	83.500	81.000	82.100	66.103	13,669
2022-06-22	80.800	82.200	80.000	81.700	65.781	37,147
2022-06-21	84.000	84.000	81.700	82.200	66.183	12,387
2022-06-20	84.100	84.100	81.700	82.200	66.183	10,308
2022-06-17	86.000	86.000	82.900	83.200	66.988	17,337
2022-06-16	83.500	83.500	80.900	83.100	66.908	41,978
2022-06-15	83.500	84.900	82.400	83.300	67.069	72,386
2022-06-14	84.000	85.700	83.800	84.100	67.713	15,011
2022-06-13	87.000	87.000	83.400	85.200	68.599	37,137
2022-06-10	86.100	87.700	86.100	87.000	70.048	49,687
2022-06-09	88.400	88.400	86.200	87.700	70.611	60,252
2022-06-08	91.500	91.500	87.700	87.900	70.772	52,101
2022-06-07	91.000	92.000	89.200	89.200	71.819	28,921
2022-06-03	91.600	91.600	91.000	91.000	73.268	13,445
2022-06-02	90.700	92.100	90.700	91.300	73.510	8,362
2022-06-01	90.000	92.500	90.000	91.400	73.590	39,443
2022-05-31	91.000	91.800	90.000	91.800	73.913	21,841
2022-05-30	91.000	91.500	90.200	90.900	73.188	81,683
2022-05-27	89.000	91.900	88.800	91.200	73.429	47,529
2022-05-25	91.000	91.800	88.800	89.000	71.658	40,720
2022-05-24	89.900	91.200	89.100	91.200	73.429	40,345
2022-05-23	92.000	92.000	88.400	88.500	71.256	72,924
2022-05-20	93.400	93.400	88.600	91.100	73.349	95,564
2022-05-19	96.600	96.600	91.800	91.800	73.913	43,048
2022-05-18	97.600	97.600	95.200	96.400	77.616	19,407
2022-05-16	95.000	96.000	93.300	96.000	77.294	19,857
2022-05-13	94.800	96.500	93.200	96.000	77.294	51,611
2022-05-12	99.900	99.900	93.600	93.600	72.141	86,037
2022-05-11	100.00	101.00	98.000	99.300	76.534	22,137
2022-05-10	98.300	100.80	97.200	98.300	75.764	51,613
2022-05-09	101.00	101.00	98.100	98.700	76.072	25,605
2022-05-06	103.80	103.80	100.20	100.80	77.691	24,381
2022-05-05	105.80	105.80	101.80	103.80	80.003	36,800
2022-05-04	107.00	107.00	101.00	101.00	77.845	142,043
2022-05-03	106.20	107.00	104.80	105.40	81.236	20,987
2022-05-02	104.00	106.20	103.40	106.00	81.698	32,761
2022-04-29	104.00	106.40	102.60	105.60	81.390	52,117
2022-04-28	105.80	105.80	104.00	105.00	80.928	70,637
2022-04-27	102.40	105.80	101.40	105.80	81.544	126,631
2022-04-26	102.00	102.40	99.600	102.00	78.615	22,358
2022-04-25	100.00	101.60	98.100	101.60	78.307	27,100
2022-04-22	99.900	100.40	97.800	100.40	77.382	20,492
2022-04-21	98.900	99.800	97.800	99.500	76.689	51,214
2022-04-20	99.600	100.60	98.100	98.900	76.226	20,884
2022-04-19	98.900	100.60	98.700	99.500	76.689	23,394
2022-04-13	99.500	100.40	98.100	98.100	75.610	17,826
2022-04-12	102.80	102.80	98.500	99.300	76.534	19,686
2022-04-11	102.00	102.00	99.300	99.500	76.689	135,786
2022-04-08	103.00	103.60	100.00	102.00	78.615	81,461
2022-04-07	102.00	102.00	98.000	98.800	76.149	69,324
2022-04-06	102.00	103.20	99.700	100.80	77.691	39,854
2022-04-05	104.60	104.60	102.80	103.80	80.003	24,243

← NewerPage 19 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.