Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 154.00 | 154.00 | 142.40 | 144.00 | 134.10 | 118,624 |
| 2025-02-12 | 148.60 | 151.00 | 146.80 | 150.00 | 139.69 | 81,056 |
| 2025-02-11 | 149.00 | 149.40 | 147.40 | 148.40 | 138.20 | 59,820 |
| 2025-02-10 | 151.80 | 152.40 | 149.00 | 149.00 | 138.76 | 48,818 |
| 2025-02-07 | 152.00 | 153.40 | 151.00 | 151.80 | 141.37 | 204,857 |
| 2025-02-06 | 153.20 | 154.60 | 152.60 | 152.80 | 142.30 | 34,045 |
| 2025-02-05 | 155.60 | 156.40 | 154.00 | 154.00 | 143.41 | 56,467 |
| 2025-02-04 | 157.40 | 157.40 | 155.60 | 155.60 | 144.90 | 47,654 |
| 2025-02-03 | 154.40 | 156.60 | 153.80 | 156.60 | 145.84 | 80,273 |
| 2025-01-31 | 157.80 | 157.80 | 155.40 | 156.00 | 145.28 | 82,858 |
| 2025-01-30 | 156.40 | 158.40 | 155.60 | 156.80 | 146.02 | 93,480 |
| 2025-01-29 | 159.20 | 161.20 | 156.40 | 156.40 | 145.65 | 142,535 |
| 2025-01-28 | 158.00 | 161.20 | 158.00 | 159.00 | 148.07 | 81,478 |
| 2025-01-27 | 155.80 | 158.00 | 154.20 | 158.00 | 147.14 | 62,086 |
| 2025-01-24 | 158.00 | 158.00 | 155.60 | 156.00 | 145.28 | 239,033 |
| 2025-01-23 | 154.00 | 157.00 | 154.00 | 156.60 | 145.84 | 65,761 |
| 2025-01-22 | 152.20 | 154.00 | 151.00 | 154.00 | 143.41 | 449,737 |
| 2025-01-21 | 154.00 | 154.00 | 151.40 | 152.40 | 141.92 | 134,630 |
| 2025-01-20 | 153.00 | 154.00 | 151.20 | 152.20 | 141.74 | 51,495 |
| 2025-01-17 | 155.00 | 155.00 | 150.40 | 151.80 | 141.37 | 45,581 |
| 2025-01-16 | 153.00 | 155.20 | 153.00 | 154.20 | 143.60 | 71,310 |
| 2025-01-15 | 153.20 | 154.40 | 151.60 | 152.20 | 141.74 | 235,228 |
| 2025-01-14 | 155.00 | 155.00 | 148.60 | 152.40 | 141.92 | 260,287 |
| 2025-01-13 | 151.60 | 151.60 | 148.00 | 149.40 | 139.13 | 84,302 |
| 2025-01-10 | 150.80 | 155.00 | 149.20 | 150.00 | 139.69 | 188,627 |
| 2025-01-09 | 143.40 | 151.40 | 143.40 | 150.00 | 139.69 | 380,785 |
| 2025-01-08 | 133.00 | 134.60 | 131.40 | 134.60 | 125.35 | 48,404 |
| 2025-01-07 | 133.00 | 133.00 | 132.00 | 132.60 | 123.49 | 19,501 |
| 2025-01-06 | 133.40 | 133.40 | 132.00 | 132.80 | 123.67 | 26,382 |
| 2025-01-03 | 134.00 | 134.00 | 132.60 | 133.00 | 123.86 | 43,249 |
| 2025-01-02 | 135.00 | 136.40 | 133.60 | 133.60 | 124.42 | 47,001 |
| 2024-12-30 | 135.00 | 135.00 | 133.20 | 134.00 | 124.79 | 42,463 |
| 2024-12-27 | 132.60 | 135.00 | 132.60 | 134.00 | 124.79 | 35,006 |
| 2024-12-23 | 129.40 | 133.20 | 129.40 | 133.20 | 124.04 | 36,161 |
| 2024-12-20 | 131.40 | 131.40 | 128.40 | 129.00 | 120.13 | 38,356 |
| 2024-12-19 | 133.00 | 133.00 | 131.00 | 131.80 | 122.74 | 41,163 |
| 2024-12-18 | 133.20 | 134.80 | 132.20 | 133.20 | 124.04 | 59,953 |
| 2024-12-17 | 134.00 | 134.00 | 131.20 | 131.40 | 122.37 | 48,079 |
| 2024-12-16 | 135.80 | 135.80 | 132.40 | 133.20 | 124.04 | 98,517 |
| 2024-12-13 | 128.20 | 132.40 | 128.20 | 132.00 | 122.93 | 70,911 |
| 2024-12-12 | 129.60 | 129.60 | 127.40 | 128.20 | 119.39 | 64,406 |
| 2024-12-11 | 129.80 | 130.80 | 129.00 | 129.40 | 120.51 | 71,051 |
| 2024-12-10 | 129.00 | 130.00 | 128.20 | 129.80 | 120.88 | 80,038 |
| 2024-12-09 | 128.40 | 131.00 | 128.40 | 129.60 | 120.69 | 77,280 |
| 2024-12-06 | 128.00 | 129.80 | 128.00 | 128.40 | 119.57 | 53,976 |
| 2024-12-05 | 131.60 | 131.60 | 128.40 | 129.60 | 120.69 | 57,919 |
| 2024-12-04 | 127.00 | 130.40 | 127.00 | 129.40 | 120.51 | 56,398 |
| 2024-12-03 | 129.00 | 129.60 | 126.60 | 127.80 | 119.02 | 41,338 |
| 2024-12-02 | 128.00 | 129.20 | 127.60 | 128.60 | 119.76 | 69,235 |
| 2024-11-29 | 126.20 | 129.60 | 126.00 | 127.80 | 119.02 | 81,028 |
| 2024-11-28 | 123.00 | 126.20 | 123.00 | 126.20 | 117.53 | 54,586 |
| 2024-11-27 | 122.60 | 123.00 | 121.20 | 122.80 | 114.36 | 67,932 |
| 2024-11-26 | 127.20 | 127.20 | 122.40 | 122.60 | 114.17 | 102,562 |
| 2024-11-25 | 123.60 | 125.20 | 123.00 | 123.00 | 114.55 | 143,435 |
| 2024-11-22 | 122.00 | 124.40 | 122.00 | 124.40 | 115.85 | 118,300 |
| 2024-11-21 | 125.00 | 125.00 | 121.40 | 121.60 | 113.24 | 65,404 |
| 2024-11-20 | 121.20 | 122.20 | 120.20 | 122.00 | 113.61 | 367,572 |
| 2024-11-19 | 124.00 | 124.00 | 120.00 | 121.00 | 112.68 | 49,217 |
| 2024-11-18 | 126.80 | 127.60 | 125.20 | 125.20 | 113.80 | 207,703 |
| 2024-11-15 | 129.40 | 129.40 | 125.60 | 126.00 | 114.53 | 72,559 |
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.