Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 132.40 | 133.80 | 132.20 | 132.60 | 129.89 | 20,968 |
| 2026-04-27 | 132.00 | 134.40 | 131.80 | 133.00 | 130.28 | 35,765 |
| 2026-04-24 | 134.40 | 134.80 | 131.40 | 131.40 | 128.71 | 38,924 |
| 2026-04-23 | 136.00 | 137.40 | 135.40 | 135.40 | 132.63 | 70,393 |
| 2026-04-22 | 138.00 | 138.00 | 136.00 | 136.00 | 133.22 | 30,746 |
| 2026-04-21 | 137.00 | 138.60 | 136.80 | 138.00 | 135.18 | 44,371 |
| 2026-04-20 | 136.00 | 138.00 | 135.00 | 136.80 | 134.00 | 97,504 |
| 2026-04-17 | 131.60 | 133.60 | 131.40 | 132.60 | 129.89 | 42,013 |
| 2026-04-16 | 132.00 | 132.40 | 130.40 | 131.20 | 128.52 | 45,479 |
| 2026-04-15 | 137.60 | 137.60 | 130.40 | 132.00 | 129.30 | 112,986 |
| 2026-04-14 | 136.60 | 137.00 | 134.60 | 134.60 | 131.85 | 95,188 |
| 2026-04-13 | 131.40 | 136.40 | 130.60 | 134.80 | 132.04 | 138,302 |
| 2026-04-10 | 127.00 | 129.20 | 127.00 | 128.20 | 125.58 | 53,956 |
| 2026-04-09 | 130.60 | 130.60 | 126.20 | 126.20 | 123.62 | 120,870 |
| 2026-04-08 | 130.40 | 132.80 | 130.00 | 131.20 | 128.52 | 64,191 |
| 2026-04-07 | 129.00 | 129.40 | 126.00 | 127.80 | 125.19 | 62,989 |
| 2026-04-01 | 128.00 | 128.00 | 125.20 | 126.20 | 123.62 | 45,089 |
| 2026-03-31 | 122.40 | 126.40 | 122.40 | 126.00 | 123.42 | 52,533 |
| 2026-03-30 | 121.40 | 124.00 | 120.80 | 122.40 | 119.90 | 40,849 |
| 2026-03-27 | 124.00 | 124.20 | 120.60 | 120.60 | 118.13 | 75,199 |
| 2026-03-26 | 122.40 | 125.00 | 122.20 | 124.00 | 121.46 | 40,229 |
| 2026-03-25 | 121.80 | 123.00 | 121.20 | 122.40 | 119.90 | 77,814 |
| 2026-03-24 | 120.00 | 123.20 | 119.80 | 122.00 | 119.50 | 62,632 |
| 2026-03-23 | 118.80 | 120.60 | 117.00 | 119.40 | 116.96 | 66,878 |
| 2026-03-20 | 120.00 | 121.40 | 119.00 | 121.40 | 118.92 | 324,977 |
| 2026-03-19 | 120.80 | 120.80 | 120.00 | 120.00 | 117.55 | 130,746 |
| 2026-03-18 | 121.20 | 123.20 | 121.20 | 121.20 | 118.72 | 28,471 |
| 2026-03-17 | 123.40 | 123.40 | 121.00 | 122.40 | 119.90 | 35,095 |
| 2026-03-16 | 121.60 | 123.60 | 120.60 | 123.60 | 121.07 | 48,601 |
| 2026-03-13 | 121.60 | 124.20 | 121.60 | 121.60 | 119.11 | 70,273 |
| 2026-03-12 | 123.00 | 124.80 | 122.00 | 124.20 | 121.66 | 125,988 |
| 2026-03-11 | 121.00 | 124.60 | 121.00 | 123.00 | 120.48 | 49,119 |
| 2026-03-10 | 123.40 | 124.00 | 122.00 | 122.80 | 120.29 | 42,682 |
| 2026-03-09 | 125.00 | 125.00 | 120.40 | 122.20 | 119.70 | 97,016 |
| 2026-03-06 | 126.60 | 126.80 | 125.20 | 125.40 | 122.83 | 48,537 |
| 2026-03-05 | 123.80 | 126.00 | 123.80 | 125.20 | 122.64 | 55,738 |
| 2026-03-04 | 122.80 | 124.60 | 122.00 | 124.60 | 122.05 | 72,348 |
| 2026-03-03 | 125.40 | 125.40 | 121.20 | 123.00 | 120.48 | 94,077 |
| 2026-03-02 | 122.20 | 125.40 | 122.20 | 124.80 | 122.25 | 96,010 |
| 2026-02-27 | 122.80 | 124.80 | 121.80 | 124.40 | 121.86 | 64,720 |
| 2026-02-26 | 121.60 | 122.60 | 120.40 | 122.20 | 119.70 | 36,138 |
| 2026-02-25 | 120.40 | 121.40 | 119.60 | 121.40 | 118.92 | 36,968 |
| 2026-02-24 | 119.80 | 121.00 | 118.60 | 119.60 | 117.15 | 63,746 |
| 2026-02-23 | 119.00 | 121.20 | 119.00 | 121.20 | 118.72 | 221,596 |
| 2026-02-20 | 119.80 | 120.60 | 118.20 | 120.00 | 117.55 | 426,749 |
| 2026-02-19 | 117.80 | 119.80 | 117.60 | 119.40 | 116.96 | 61,555 |
| 2026-02-18 | 119.20 | 119.20 | 117.40 | 118.20 | 115.78 | 22,718 |
| 2026-02-17 | 119.40 | 119.40 | 118.00 | 118.40 | 115.98 | 35,095 |
| 2026-02-16 | 119.40 | 119.40 | 116.60 | 117.60 | 115.19 | 89,528 |
| 2026-02-13 | 121.80 | 121.80 | 118.00 | 118.00 | 115.59 | 50,884 |
| 2026-02-12 | 121.40 | 122.00 | 120.20 | 121.00 | 118.52 | 45,614 |
| 2026-02-11 | 122.00 | 125.00 | 120.00 | 121.40 | 118.92 | 261,428 |
| 2026-02-10 | 126.00 | 127.00 | 125.00 | 126.60 | 124.01 | 34,860 |
| 2026-02-09 | 126.40 | 126.40 | 124.80 | 125.40 | 122.83 | 101,197 |
| 2026-02-06 | 123.00 | 126.40 | 121.60 | 126.00 | 123.42 | 86,891 |
| 2026-02-05 | 121.40 | 122.60 | 120.60 | 122.60 | 120.09 | 154,867 |
| 2026-02-04 | 123.00 | 123.20 | 120.00 | 121.40 | 118.92 | 74,045 |
| 2026-02-03 | 125.60 | 125.60 | 122.60 | 122.60 | 120.09 | 48,978 |
| 2026-02-02 | 123.00 | 125.40 | 123.00 | 124.80 | 122.25 | 27,282 |
| 2026-01-30 | 125.80 | 125.80 | 123.80 | 124.80 | 122.25 | 31,683 |
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.