Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 153.60 | 155.00 | 152.60 | 153.00 | 147.13 | 39,172 |
| 2025-08-06 | 154.00 | 156.20 | 153.20 | 153.60 | 147.70 | 60,629 |
| 2025-08-05 | 148.00 | 154.80 | 148.00 | 154.20 | 148.28 | 79,613 |
| 2025-08-04 | 145.20 | 148.40 | 145.20 | 147.60 | 141.93 | 30,892 |
| 2025-08-01 | 146.00 | 146.20 | 144.80 | 144.80 | 139.24 | 33,508 |
| 2025-07-31 | 146.00 | 146.60 | 145.40 | 146.60 | 140.97 | 13,941 |
| 2025-07-30 | 147.60 | 147.60 | 145.60 | 146.40 | 140.78 | 32,285 |
| 2025-07-29 | 146.40 | 147.40 | 144.60 | 147.00 | 141.36 | 55,319 |
| 2025-07-28 | 149.60 | 149.60 | 146.60 | 146.60 | 140.97 | 34,426 |
| 2025-07-25 | 149.00 | 149.20 | 146.60 | 146.80 | 141.17 | 24,658 |
| 2025-07-24 | 148.00 | 149.00 | 148.00 | 148.80 | 143.09 | 17,961 |
| 2025-07-23 | 149.60 | 149.60 | 148.00 | 148.40 | 142.70 | 21,135 |
| 2025-07-22 | 148.20 | 149.00 | 147.80 | 147.80 | 142.13 | 80,508 |
| 2025-07-21 | 151.40 | 151.40 | 148.60 | 149.00 | 143.28 | 32,379 |
| 2025-07-18 | 150.00 | 151.40 | 149.00 | 151.40 | 145.59 | 105,939 |
| 2025-07-17 | 145.00 | 148.80 | 144.80 | 147.60 | 141.93 | 37,540 |
| 2025-07-16 | 146.20 | 146.80 | 145.00 | 145.00 | 139.43 | 22,099 |
| 2025-07-15 | 149.60 | 149.60 | 145.80 | 145.80 | 140.20 | 30,979 |
| 2025-07-14 | 147.40 | 148.40 | 147.00 | 147.00 | 141.36 | 19,420 |
| 2025-07-11 | 148.80 | 148.80 | 147.20 | 147.80 | 142.13 | 41,663 |
| 2025-07-10 | 146.40 | 150.00 | 146.40 | 148.80 | 143.09 | 63,995 |
| 2025-07-09 | 146.20 | 148.20 | 144.80 | 147.00 | 141.36 | 61,021 |
| 2025-07-08 | 148.00 | 149.20 | 146.20 | 146.40 | 140.78 | 52,518 |
| 2025-07-07 | 153.00 | 153.00 | 147.80 | 148.60 | 142.90 | 225,257 |
| 2025-07-04 | 155.80 | 158.00 | 155.00 | 157.00 | 150.97 | 23,563 |
| 2025-07-03 | 152.80 | 156.00 | 152.80 | 156.00 | 150.01 | 54,193 |
| 2025-07-02 | 156.00 | 156.00 | 152.40 | 152.40 | 146.55 | 23,423 |
| 2025-07-01 | 155.00 | 155.00 | 152.60 | 152.80 | 146.93 | 43,862 |
| 2025-06-30 | 150.00 | 156.80 | 150.00 | 155.60 | 149.63 | 84,242 |
| 2025-06-27 | 148.60 | 150.80 | 148.60 | 149.20 | 143.47 | 18,916 |
| 2025-06-26 | 148.40 | 150.40 | 147.00 | 147.20 | 141.55 | 39,869 |
| 2025-06-25 | 147.00 | 150.20 | 147.00 | 150.20 | 144.43 | 22,946 |
| 2025-06-24 | 148.80 | 149.00 | 146.60 | 147.20 | 141.55 | 26,498 |
| 2025-06-23 | 146.60 | 149.00 | 145.80 | 147.00 | 141.36 | 114,624 |
| 2025-06-20 | 149.00 | 150.80 | 146.80 | 148.60 | 142.90 | 38,773 |
| 2025-06-19 | 145.40 | 151.80 | 143.60 | 149.60 | 143.86 | 75,587 |
| 2025-06-18 | 148.00 | 149.40 | 141.40 | 145.00 | 139.43 | 187,636 |
| 2025-06-17 | 152.00 | 154.00 | 151.00 | 151.00 | 145.20 | 28,933 |
| 2025-06-16 | 151.00 | 154.00 | 151.00 | 152.00 | 146.17 | 28,965 |
| 2025-06-13 | 152.40 | 153.40 | 150.80 | 152.00 | 146.17 | 27,058 |
| 2025-06-12 | 152.40 | 153.80 | 150.80 | 152.40 | 146.55 | 35,834 |
| 2025-06-11 | 152.80 | 154.80 | 152.00 | 152.20 | 146.36 | 33,573 |
| 2025-06-10 | 151.00 | 153.00 | 149.80 | 153.00 | 147.13 | 104,348 |
| 2025-06-06 | 149.60 | 151.40 | 149.00 | 151.00 | 145.20 | 23,833 |
| 2025-06-05 | 150.00 | 151.40 | 148.80 | 149.60 | 143.86 | 41,683 |
| 2025-06-04 | 151.20 | 152.20 | 149.80 | 150.40 | 144.63 | 31,472 |
| 2025-06-03 | 149.20 | 153.00 | 148.20 | 151.20 | 145.40 | 47,571 |
| 2025-06-02 | 150.00 | 150.00 | 147.20 | 148.80 | 143.09 | 24,616 |
| 2025-05-30 | 150.20 | 150.60 | 148.60 | 149.00 | 143.28 | 52,907 |
| 2025-05-28 | 149.80 | 150.80 | 148.20 | 150.20 | 144.43 | 68,053 |
| 2025-05-27 | 149.80 | 152.20 | 148.80 | 148.80 | 143.09 | 105,790 |
| 2025-05-26 | 147.20 | 151.60 | 147.00 | 151.40 | 145.59 | 61,802 |
| 2025-05-23 | 150.00 | 150.00 | 147.00 | 148.00 | 142.32 | 46,578 |
| 2025-05-22 | 149.60 | 151.20 | 147.20 | 149.00 | 143.28 | 71,837 |
| 2025-05-21 | 149.20 | 149.80 | 147.60 | 149.80 | 144.05 | 58,705 |
| 2025-05-20 | 153.00 | 153.00 | 148.40 | 149.20 | 143.47 | 46,773 |
| 2025-05-19 | 150.00 | 152.60 | 146.20 | 152.60 | 146.74 | 148,814 |
| 2025-05-16 | 154.00 | 154.00 | 148.00 | 151.00 | 145.20 | 62,683 |
| 2025-05-15 | 146.20 | 151.20 | 143.00 | 150.40 | 144.63 | 158,196 |
| 2025-05-14 | 160.00 | 160.20 | 156.00 | 156.00 | 150.01 | 56,610 |
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.