Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 4,068 |
| 2024-05-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 6 |
| 2024-05-29 | 7.000 | 7.150 | 6.800 | 7.150 | 7.150 | 3,854 |
| 2024-05-28 | 7.000 | 7.350 | 6.900 | 7.200 | 7.200 | 10,744 |
| 2024-05-27 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 2,158 |
| 2024-05-24 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 1,357 |
| 2024-05-23 | 7.800 | 7.800 | 6.750 | 7.100 | 7.100 | 5,647 |
| 2024-05-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 37 |
| 2024-05-21 | 6.950 | 7.450 | 6.150 | 6.750 | 6.750 | 16,435 |
| 2024-05-16 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 256 |
| 2024-05-15 | 7.450 | 7.450 | 6.500 | 6.750 | 6.750 | 6,726 |
| 2024-05-14 | 7.300 | 7.500 | 6.700 | 6.850 | 6.850 | 12,897 |
| 2024-05-13 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 11,625 |
| 2024-05-10 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 7,461 |
| 2024-05-08 | 7.300 | 7.300 | 6.850 | 6.850 | 6.850 | 241 |
| 2024-05-07 | 7.000 | 7.250 | 6.850 | 7.150 | 7.150 | 18,174 |
| 2024-05-06 | 6.900 | 7.000 | 6.650 | 6.900 | 6.900 | 4,563 |
| 2024-05-03 | 7.200 | 7.200 | 6.500 | 7.000 | 7.000 | 6,174 |
| 2024-05-02 | 7.200 | 7.200 | 6.600 | 6.600 | 6.600 | 3,457 |
| 2024-04-30 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 2,554 |
| 2024-04-29 | 6.150 | 7.050 | 6.150 | 6.850 | 6.850 | 3,300 |
| 2024-04-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-04-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 17 |
| 2024-04-24 | 7.300 | 7.300 | 6.450 | 7.150 | 7.150 | 1,540 |
| 2024-04-23 | 7.300 | 7.300 | 6.750 | 7.200 | 7.200 | 1,037 |
| 2024-04-22 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 7,064 |
| 2024-04-19 | 7.750 | 7.750 | 6.750 | 7.250 | 7.250 | 5,190 |
| 2024-04-18 | 7.000 | 7.450 | 6.400 | 7.200 | 7.200 | 3,782 |
| 2024-04-17 | 7.400 | 7.750 | 6.400 | 6.950 | 6.950 | 5,844 |
| 2024-04-16 | 7.800 | 7.800 | 7.000 | 7.400 | 7.400 | 19,227 |
| 2024-04-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-04-12 | 7.900 | 7.900 | 7.550 | 7.550 | 7.550 | 12,681 |
| 2024-04-11 | 7.900 | 7.950 | 7.600 | 7.900 | 7.900 | 10,599 |
| 2024-04-10 | 7.700 | 7.700 | 6.900 | 7.450 | 7.450 | 4,805 |
| 2024-04-09 | 7.000 | 7.700 | 6.750 | 7.700 | 7.700 | 13,010 |
| 2024-04-08 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 7,400 |
| 2024-04-05 | 7.450 | 7.450 | 7.000 | 7.250 | 7.250 | 9,849 |
| 2024-04-04 | 7.500 | 7.500 | 6.950 | 7.050 | 7.050 | 7,098 |
| 2024-04-03 | 7.700 | 7.700 | 7.000 | 7.000 | 7.000 | 479 |
| 2024-04-02 | 7.000 | 7.000 | 6.400 | 7.000 | 7.000 | 3,616 |
| 2024-03-27 | 7.000 | 7.000 | 6.960 | 6.980 | 6.980 | 416 |
| 2024-03-26 | 6.940 | 6.940 | 6.640 | 6.800 | 6.800 | 4,077 |
| 2024-03-25 | 7.000 | 7.000 | 6.180 | 6.480 | 6.480 | 983 |
| 2024-03-22 | 6.400 | 6.980 | 6.400 | 6.980 | 6.980 | 3,992 |
| 2024-03-21 | 6.280 | 6.280 | 6.100 | 6.280 | 6.280 | 2,687 |
| 2024-03-20 | 6.380 | 6.380 | 6.060 | 6.380 | 6.380 | 6,129 |
| 2024-03-19 | 6.000 | 6.380 | 5.960 | 6.180 | 6.180 | 11,066 |
| 2024-03-18 | 5.600 | 6.080 | 5.600 | 5.920 | 5.920 | 7,539 |
| 2024-03-15 | 6.400 | 6.400 | 5.600 | 6.180 | 6.180 | 7,283 |
| 2024-03-14 | 7.000 | 7.000 | 6.240 | 6.400 | 6.400 | 2,437 |
| 2024-03-13 | 6.440 | 6.440 | 6.180 | 6.400 | 6.400 | 6,451,183 |
| 2024-03-12 | 6.200 | 6.460 | 6.200 | 6.380 | 6.380 | 2,684 |
| 2024-03-11 | 6.300 | 6.560 | 6.300 | 6.480 | 6.480 | 830 |
| 2024-03-08 | 6.600 | 6.600 | 6.320 | 6.580 | 6.580 | 9,209 |
| 2024-03-07 | 6.700 | 6.700 | 6.660 | 6.660 | 6.660 | 1,507 |
| 2024-03-06 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 15,000 |
| 2024-03-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7 |
| 2024-03-04 | 7.000 | 7.000 | 6.460 | 6.980 | 6.980 | 633 |
| 2024-03-01 | 6.360 | 6.900 | 6.360 | 6.900 | 6.900 | 103 |
| 2024-02-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
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.