Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	103.00	104.20	102.40	103.80	80.003	17,428
2022-04-01	102.00	104.00	101.20	103.40	79.694	12,132
2022-03-31	103.20	103.80	102.00	103.00	79.386	33,383
2022-03-30	102.00	103.80	101.80	103.00	79.386	19,125
2022-03-29	102.80	103.00	101.00	101.00	77.845	17,325
2022-03-28	102.80	104.00	102.40	102.60	79.078	9,165
2022-03-25	102.20	102.80	101.60	102.00	78.615	12,505
2022-03-24	100.60	103.20	100.60	101.20	77.999	26,526
2022-03-23	104.60	104.60	101.40	102.00	78.615	15,365
2022-03-22	100.40	104.60	100.40	104.60	80.619	36,813
2022-03-21	102.80	103.80	100.80	101.00	77.845	47,667
2022-03-18	101.20	102.40	100.20	100.20	77.228	29,230
2022-03-17	101.00	101.80	100.40	100.60	77.536	20,326
2022-03-16	102.00	102.00	100.60	101.00	77.845	10,412
2022-03-15	104.80	104.80	99.400	99.800	76.920	36,408
2022-03-14	103.00	104.40	101.40	103.60	79.849	20,063
2022-03-11	103.80	103.80	102.20	102.80	79.232	26,743
2022-03-10	100.80	103.40	100.20	103.00	79.386	29,679
2022-03-09	97.000	100.80	96.500	100.40	77.382	60,127
2022-03-08	97.100	99.000	96.900	98.000	75.532	30,292
2022-03-07	96.600	99.000	94.000	98.900	76.226	81,615
2022-03-04	97.700	99.200	95.800	97.500	75.147	25,575
2022-03-03	97.500	98.500	96.000	98.300	75.764	29,538
2022-03-02	100.40	100.40	97.600	97.600	75.224	14,098
2022-03-01	100.80	102.80	99.300	101.00	77.845	21,445
2022-02-28	101.20	101.80	97.400	100.20	77.228	49,153
2022-02-25	102.00	103.20	100.60	101.20	77.999	25,788
2022-02-24	96.200	102.20	96.200	102.20	78.770	65,852
2022-02-23	101.00	103.80	100.60	103.60	79.849	25,154
2022-02-22	103.00	105.20	101.40	104.60	80.619	112,989
2022-02-21	104.60	106.00	102.00	106.00	81.698	134,301
2022-02-18	102.00	105.60	101.00	105.60	81.390	83,120
2022-02-17	102.20	104.80	101.00	104.40	80.465	37,936
2022-02-16	97.200	103.80	97.000	103.60	79.849	208,929
2022-02-15	99.000	99.000	94.200	95.100	73.297	48,345
2022-02-14	98.700	98.800	95.100	96.500	74.376	54,514
2022-02-11	95.800	98.700	95.400	98.700	76.072	28,125
2022-02-10	97.600	98.700	95.600	95.900	73.914	36,760
2022-02-09	97.600	97.600	95.500	95.600	73.683	24,412
2022-02-08	96.000	96.900	95.200	96.900	74.685	26,043
2022-02-07	96.500	97.100	94.600	96.600	74.453	22,234
2022-02-04	99.800	99.800	94.600	94.600	72.912	44,511
2022-02-03	101.00	101.00	97.500	97.800	75.378	21,831
2022-02-02	99.000	101.00	98.700	100.60	77.536	28,756
2022-02-01	100.00	100.20	98.000	98.300	75.764	40,287
2022-01-31	98.000	101.20	97.300	101.00	77.845	20,672
2022-01-28	99.900	99.900	97.000	98.200	75.687	21,789
2022-01-27	98.700	100.20	98.100	99.000	76.303	39,174
2022-01-26	100.80	101.20	98.700	98.700	76.072	31,154
2022-01-25	99.000	100.40	98.100	99.900	76.997	43,763
2022-01-24	101.00	101.00	97.500	99.600	76.766	93,503
2022-01-21	102.80	102.80	99.200	101.80	78.461	53,718
2022-01-20	104.80	104.80	101.80	102.40	78.924	24,026
2022-01-19	102.20	103.40	102.00	102.40	78.924	34,301
2022-01-18	106.00	106.00	102.20	104.00	80.157	43,451
2022-01-17	105.60	105.80	104.60	104.60	80.619	19,315
2022-01-14	104.00	106.40	104.00	105.00	80.928	70,666
2022-01-13	104.00	104.00	103.20	103.60	79.849	64,583
2022-01-12	103.40	104.00	103.00	103.20	79.540	44,579
2022-01-11	106.00	106.00	102.80	103.00	79.386	67,013

← NewerPage 20 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.