Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-02-27 | 7.000 | 7.000 | 6.620 | 7.000 | 7.000 | 7,055 |
| 2024-02-26 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 6 |
| 2024-02-23 | 7.000 | 7.000 | 6.680 | 6.800 | 6.800 | 4,018 |
| 2024-02-22 | 6.920 | 6.920 | 6.100 | 6.500 | 6.500 | 40,287 |
| 2024-02-21 | 6.540 | 6.980 | 6.360 | 6.980 | 6.980 | 11,340 |
| 2024-02-20 | 7.300 | 7.860 | 6.700 | 6.900 | 6.900 | 2,150 |
| 2024-02-19 | 7.280 | 7.280 | 6.500 | 7.000 | 7.000 | 8,522 |
| 2024-02-16 | 7.300 | 7.300 | 6.460 | 6.800 | 6.800 | 557 |
| 2024-02-15 | 8.000 | 8.000 | 6.460 | 6.800 | 6.800 | 5,000 |
| 2024-02-14 | 6.820 | 7.440 | 6.820 | 7.440 | 7.440 | 79 |
| 2024-02-13 | 7.040 | 7.040 | 6.700 | 6.920 | 6.920 | 1,503,053 |
| 2024-02-12 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2024-02-09 | 6.740 | 6.740 | 6.440 | 6.720 | 6.720 | 111 |
| 2024-02-08 | 7.920 | 7.920 | 6.460 | 6.600 | 6.600 | 8,460 |
| 2024-02-07 | 7.500 | 7.880 | 6.480 | 6.960 | 6.960 | 30,163 |
| 2024-02-06 | 7.100 | 7.500 | 7.100 | 7.500 | 7.500 | 182 |
| 2024-02-05 | 7.900 | 7.900 | 7.200 | 7.900 | 7.900 | 13,279 |
| 2024-02-02 | 7.060 | 7.580 | 6.880 | 7.480 | 7.480 | 32,591 |
| 2024-02-01 | 7.660 | 7.900 | 7.500 | 7.520 | 7.520 | 5,594 |
| 2024-01-31 | 7.900 | 7.900 | 7.300 | 7.480 | 7.480 | 10,593 |
| 2024-01-30 | 7.200 | 7.480 | 7.040 | 7.480 | 7.480 | 13,317 |
| 2024-01-29 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-01-26 | 7.260 | 7.920 | 7.260 | 7.920 | 7.920 | 11,223 |
| 2024-01-25 | 7.920 | 7.920 | 6.940 | 7.340 | 7.340 | 173 |
| 2024-01-24 | 7.900 | 7.900 | 7.000 | 7.380 | 7.380 | 31,428 |
| 2024-01-23 | 7.100 | 8.500 | 7.100 | 7.920 | 7.920 | 3,705 |
| 2024-01-22 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 400 |
| 2024-01-19 | 7.460 | 7.460 | 6.900 | 7.440 | 7.440 | 112 |
| 2024-01-18 | 7.460 | 7.460 | 6.860 | 7.400 | 7.400 | 5,872 |
| 2024-01-17 | 7.460 | 7.460 | 6.900 | 7.000 | 7.000 | 6,673 |
| 2024-01-16 | 7.380 | 7.440 | 7.380 | 7.440 | 7.440 | 425 |
| 2024-01-15 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 33 |
| 2024-01-12 | 7.440 | 7.440 | 6.980 | 7.380 | 7.380 | 7,942 |
| 2024-01-11 | 6.820 | 7.400 | 6.820 | 7.400 | 7.400 | 6,178 |
| 2024-01-10 | 7.440 | 7.440 | 7.100 | 7.420 | 7.420 | 4,508 |
| 2024-01-09 | 7.460 | 7.460 | 7.300 | 7.460 | 7.460 | 19,338 |
| 2024-01-08 | 8.300 | 8.300 | 7.440 | 7.460 | 7.460 | 48,124 |
| 2024-01-05 | 8.300 | 8.300 | 7.900 | 8.280 | 8.280 | 8,812 |
| 2024-01-04 | 8.500 | 8.500 | 7.780 | 8.500 | 8.500 | 1,771 |
| 2024-01-03 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 765 |
| 2024-01-02 | 8.500 | 8.500 | 7.860 | 8.400 | 8.400 | 17,620 |
| 2023-12-29 | 7.700 | 7.920 | 7.700 | 7.900 | 7.900 | 32,924 |
| 2023-12-28 | 7.840 | 7.920 | 7.620 | 7.620 | 7.620 | 4,036 |
| 2023-12-27 | 7.940 | 7.940 | 7.520 | 7.820 | 7.820 | 20,870 |
| 2023-12-22 | 7.780 | 7.880 | 7.380 | 7.860 | 7.860 | 6,951 |
| 2023-12-21 | 8.000 | 8.000 | 7.920 | 7.920 | 7.920 | 7,406 |
| 2023-12-20 | 8.000 | 8.000 | 7.760 | 7.980 | 7.980 | 3,868 |
| 2023-12-19 | 8.000 | 8.000 | 7.480 | 7.880 | 7.880 | 26,275 |
| 2023-12-18 | 8.500 | 8.500 | 7.660 | 7.980 | 7.980 | 15,645 |
| 2023-12-15 | 8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 452 |
| 2023-12-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-12-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 90 |
| 2023-12-12 | 7.660 | 8.100 | 7.660 | 8.100 | 8.100 | 4,654 |
| 2023-12-11 | 8.500 | 8.500 | 7.880 | 8.400 | 8.400 | 10,407 |
| 2023-12-08 | 8.000 | 8.360 | 7.940 | 8.360 | 8.360 | 702 |
| 2023-12-07 | 8.200 | 8.500 | 7.500 | 8.500 | 8.500 | 13,112 |
| 2023-12-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-12-05 | 7.780 | 8.500 | 7.780 | 8.500 | 8.500 | 383 |
| 2023-12-04 | 8.300 | 8.500 | 8.020 | 8.500 | 8.500 | 10,649 |
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.