Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.500 | 6.500 | 5.800 | 6.000 | 6.000 | 2,411 |
| 2024-08-22 | 6.350 | 6.350 | 5.850 | 6.000 | 6.000 | 9,567 |
| 2024-08-21 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 2,583 |
| 2024-08-20 | 6.050 | 6.050 | 5.800 | 5.950 | 5.950 | 20,189 |
| 2024-08-19 | 6.100 | 6.450 | 6.050 | 6.450 | 6.450 | 3,653 |
| 2024-08-16 | 6.450 | 6.450 | 5.800 | 6.000 | 6.000 | 47,514 |
| 2024-08-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 203 |
| 2024-08-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-08-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-08-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 17 |
| 2024-08-09 | 6.300 | 6.450 | 6.050 | 6.450 | 6.450 | 26,700 |
| 2024-08-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 19 |
| 2024-08-07 | 6.300 | 6.500 | 6.300 | 6.350 | 6.350 | 4,635 |
| 2024-08-06 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 4,582 |
| 2024-08-05 | 6.450 | 6.500 | 6.150 | 6.350 | 6.350 | 11,085 |
| 2024-08-02 | 7.100 | 7.100 | 6.450 | 6.450 | 6.450 | 11,791 |
| 2024-08-01 | 7.000 | 7.000 | 6.100 | 6.600 | 6.600 | 27,000 |
| 2024-07-31 | 7.400 | 7.400 | 6.450 | 6.800 | 6.800 | 7,549 |
| 2024-07-30 | 7.200 | 7.200 | 6.450 | 6.750 | 6.750 | 13,762 |
| 2024-07-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7 |
| 2024-07-26 | 7.200 | 7.200 | 6.350 | 6.550 | 6.550 | 55,156 |
| 2024-07-25 | 7.100 | 7.100 | 6.950 | 7.000 | 7.000 | 3,667 |
| 2024-07-24 | 7.500 | 7.500 | 7.050 | 7.350 | 7.350 | 86,340 |
| 2024-07-23 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 13,100 |
| 2024-07-22 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 716 |
| 2024-07-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11 |
| 2024-07-18 | 6.950 | 7.450 | 6.950 | 7.000 | 7.000 | 1,266 |
| 2024-07-17 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 2,084 |
| 2024-07-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 4 |
| 2024-07-15 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 135 |
| 2024-07-12 | 7.450 | 7.450 | 6.600 | 7.000 | 7.000 | 11,013 |
| 2024-07-11 | 7.400 | 7.400 | 6.700 | 7.050 | 7.050 | 3,416 |
| 2024-07-10 | 7.400 | 7.500 | 6.350 | 6.850 | 6.850 | 28,239 |
| 2024-07-09 | 7.100 | 7.450 | 6.800 | 7.000 | 7.000 | 3,000 |
| 2024-07-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-07-05 | 6.550 | 7.050 | 6.400 | 6.950 | 6.950 | 9,894 |
| 2024-07-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 11 |
| 2024-07-03 | 6.500 | 6.800 | 6.300 | 6.750 | 6.750 | 812 |
| 2024-07-02 | 6.850 | 6.850 | 6.500 | 6.850 | 6.850 | 1,922 |
| 2024-07-01 | 6.400 | 6.950 | 6.400 | 6.950 | 6.950 | 1,059 |
| 2024-06-28 | 7.100 | 7.100 | 6.750 | 6.950 | 6.950 | 1,010 |
| 2024-06-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 160 |
| 2024-06-26 | 7.100 | 7.100 | 6.750 | 7.100 | 7.100 | 1,029 |
| 2024-06-25 | 7.100 | 7.100 | 6.750 | 7.050 | 7.050 | 1,940 |
| 2024-06-24 | 7.000 | 7.000 | 6.750 | 6.950 | 6.950 | 2,522 |
| 2024-06-21 | 7.000 | 7.000 | 6.500 | 6.700 | 6.700 | 1,578 |
| 2024-06-20 | 7.000 | 7.000 | 6.700 | 6.900 | 6.900 | 1,245 |
| 2024-06-19 | 6.650 | 6.950 | 6.150 | 6.950 | 6.950 | 12,629 |
| 2024-06-18 | 6.250 | 6.500 | 6.200 | 6.350 | 6.350 | 11,011 |
| 2024-06-17 | 6.500 | 6.950 | 6.250 | 6.500 | 6.500 | 6,825 |
| 2024-06-14 | 6.850 | 7.100 | 6.500 | 7.100 | 7.100 | 6,654 |
| 2024-06-13 | 6.350 | 6.900 | 6.350 | 6.900 | 6.900 | 1,151 |
| 2024-06-12 | 6.750 | 6.850 | 6.400 | 6.850 | 6.850 | 1,682 |
| 2024-06-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-06-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-06-07 | 6.150 | 6.900 | 6.150 | 6.900 | 6.900 | 4,866 |
| 2024-06-06 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 1,068 |
| 2024-06-05 | 7.050 | 7.050 | 7.000 | 7.050 | 7.050 | 10,680 |
| 2024-06-04 | 6.800 | 7.050 | 6.800 | 7.000 | 7.000 | 3,706 |
| 2024-06-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10,590 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.