Kid ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	160.00	160.20	156.00	156.00	150.01	56,610
2025-05-13	153.60	159.00	153.60	157.20	151.17	67,204
2025-05-12	160.00	160.40	157.60	158.40	147.51	40,932
2025-05-09	156.20	159.40	156.20	158.60	147.70	37,097
2025-05-08	156.00	159.00	153.80	158.00	147.14	56,017
2025-05-07	152.00	155.20	151.60	155.20	144.53	30,459
2025-05-06	152.00	152.00	149.80	151.20	140.81	32,842
2025-05-05	148.00	152.00	147.40	152.00	141.55	42,042
2025-05-02	144.00	147.40	143.20	147.40	137.27	121,375
2025-04-30	145.00	146.60	144.40	145.20	135.22	30,493
2025-04-29	142.60	145.20	142.60	144.80	134.85	32,100
2025-04-28	143.20	143.80	142.00	143.00	133.17	73,774
2025-04-25	141.60	143.20	140.80	143.20	133.36	26,531
2025-04-24	142.00	143.20	140.40	140.80	131.12	52,823
2025-04-23	144.80	144.80	142.00	143.00	133.17	23,373
2025-04-22	141.00	142.80	140.20	141.60	131.87	32,029
2025-04-16	141.00	144.40	141.00	142.80	132.98	16,228
2025-04-15	141.00	143.20	141.00	142.40	132.61	21,668
2025-04-14	142.40	144.00	139.80	142.60	132.80	51,518
2025-04-11	140.00	141.60	138.60	140.00	130.38	23,888
2025-04-10	150.00	150.60	138.40	139.20	129.63	228,770
2025-04-09	142.80	147.00	139.80	145.60	135.59	95,523
2025-04-08	148.00	148.00	137.20	145.60	135.59	252,028
2025-04-07	144.00	146.60	140.40	145.00	135.03	203,063
2025-04-04	155.00	158.00	148.40	148.40	138.20	105,109
2025-04-03	154.00	159.40	151.40	155.40	144.72	117,836
2025-04-02	155.00	155.00	152.40	154.20	143.60	38,999
2025-04-01	153.60	154.40	150.80	153.40	142.86	45,207
2025-03-31	151.40	152.40	150.20	150.20	139.88	25,239
2025-03-28	152.80	154.60	152.00	152.60	142.11	26,788
2025-03-27	151.80	154.40	150.00	152.80	142.30	63,416
2025-03-26	151.40	153.00	150.60	151.20	140.81	20,932
2025-03-25	152.00	152.20	149.00	151.20	140.81	37,475
2025-03-24	148.20	150.00	147.20	149.80	139.50	47,839
2025-03-21	147.20	148.60	146.60	148.20	138.01	84,857
2025-03-20	150.00	150.00	147.00	148.60	138.39	45,066
2025-03-19	147.00	148.40	146.80	148.40	138.20	17,779
2025-03-18	148.40	149.40	146.60	147.60	137.45	80,173
2025-03-17	148.80	150.00	147.00	150.00	139.69	38,725
2025-03-14	148.00	149.00	145.60	148.80	138.57	43,251
2025-03-13	150.20	150.20	147.60	148.00	137.83	76,835
2025-03-12	149.60	150.80	147.20	147.20	137.08	55,836
2025-03-11	146.00	148.80	146.00	148.80	138.57	89,526
2025-03-10	147.00	148.00	145.00	146.80	136.71	31,439
2025-03-07	144.40	145.40	142.60	145.40	135.41	36,424
2025-03-06	147.00	147.00	143.40	144.80	134.85	53,491
2025-03-05	148.00	149.80	145.20	145.20	135.22	102,506
2025-03-04	148.00	150.40	147.40	148.00	137.83	56,267
2025-03-03	146.20	151.20	145.80	149.40	139.13	117,377
2025-02-28	146.20	146.40	143.40	144.80	134.85	46,037
2025-02-27	143.00	146.80	143.00	146.80	136.71	149,040
2025-02-26	146.20	146.20	144.00	144.00	134.10	25,876
2025-02-25	144.20	146.80	144.00	146.00	135.96	86,338
2025-02-24	145.00	145.00	142.40	144.20	134.29	38,433
2025-02-21	145.80	148.00	144.60	144.80	134.85	47,340
2025-02-20	144.00	145.40	142.80	145.00	135.03	74,444
2025-02-19	142.60	145.00	142.00	144.00	134.10	68,070
2025-02-18	142.00	144.20	141.20	142.00	132.24	71,610
2025-02-17	140.00	143.40	138.60	142.00	132.24	64,711
2025-02-14	143.20	144.00	139.80	140.00	130.38	112,872

← NewerPage 7 of 21 · 1,258 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.