Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 29 |
| 2023-11-30 | 8.500 | 8.500 | 8.300 | 8.380 | 8.380 | 2,893 |
| 2023-11-29 | 8.500 | 8.500 | 8.360 | 8.360 | 8.360 | 707 |
| 2023-11-28 | 8.480 | 8.480 | 7.500 | 7.900 | 7.900 | 42,518 |
| 2023-11-27 | 8.500 | 8.500 | 8.000 | 8.360 | 8.360 | 6,695 |
| 2023-11-24 | 8.280 | 8.320 | 8.180 | 8.320 | 8.320 | 5,308 |
| 2023-11-23 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2023-11-22 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 18 |
| 2023-11-21 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-11-20 | 7.980 | 8.700 | 7.980 | 8.700 | 8.700 | 6,418 |
| 2023-11-17 | 7.540 | 8.000 | 7.540 | 7.980 | 7.980 | 10,550 |
| 2023-11-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-11-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 51 |
| 2023-11-14 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 2,391 |
| 2023-11-13 | 8.700 | 8.700 | 8.000 | 8.000 | 8.000 | 10,297 |
| 2023-11-10 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 3,006 |
| 2023-11-09 | 8.700 | 8.720 | 8.700 | 8.720 | 8.720 | 2,014 |
| 2023-11-08 | 8.500 | 8.720 | 8.500 | 8.720 | 8.720 | 1,059 |
| 2023-11-07 | 8.720 | 8.720 | 7.520 | 8.720 | 8.720 | 35,095 |
| 2023-11-06 | 9.000 | 9.000 | 8.100 | 8.600 | 8.600 | 4,377 |
| 2023-11-03 | 8.900 | 8.900 | 8.000 | 8.500 | 8.500 | 46,696 |
| 2023-11-02 | 8.900 | 8.900 | 7.900 | 7.900 | 7.900 | 5,640 |
| 2023-11-01 | 8.200 | 8.300 | 8.200 | 8.200 | 8.200 | 105,368 |
| 2023-10-31 | 7.900 | 8.300 | 7.900 | 8.300 | 8.300 | 3,882 |
| 2023-10-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 44 |
| 2023-10-27 | 8.900 | 8.900 | 8.400 | 8.400 | 8.400 | 707 |
| 2023-10-26 | 8.880 | 8.880 | 8.000 | 8.300 | 8.300 | 11,627 |
| 2023-10-25 | 8.220 | 8.900 | 8.220 | 8.880 | 8.880 | 4,637 |
| 2023-10-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,648 |
| 2023-10-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 395 |
| 2023-10-20 | 8.200 | 8.200 | 7.600 | 8.200 | 8.200 | 3,378 |
| 2023-10-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,375 |
| 2023-10-18 | 8.200 | 8.200 | 7.960 | 8.200 | 8.200 | 490 |
| 2023-10-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-10-16 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 33,582 |
| 2023-10-13 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 6,714 |
| 2023-10-12 | 8.880 | 8.880 | 8.020 | 8.200 | 8.200 | 37,793 |
| 2023-10-11 | 8.000 | 8.500 | 7.980 | 8.500 | 8.500 | 42,769 |
| 2023-10-10 | 8.300 | 8.300 | 8.100 | 8.100 | 8.100 | 92 |
| 2023-10-09 | 7.520 | 8.300 | 7.520 | 7.660 | 7.660 | 5,634 |
| 2023-10-06 | 8.300 | 8.300 | 7.800 | 7.800 | 7.800 | 753 |
| 2023-10-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 22 |
| 2023-10-04 | 7.540 | 8.080 | 7.540 | 8.080 | 8.080 | 762 |
| 2023-10-03 | 7.620 | 8.280 | 7.600 | 8.280 | 8.280 | 4,875 |
| 2023-10-02 | 7.980 | 8.180 | 7.700 | 7.980 | 7.980 | 12,539 |
| 2023-09-29 | 7.700 | 7.780 | 7.700 | 7.700 | 7.700 | 3,020 |
| 2023-09-28 | 7.980 | 7.980 | 7.700 | 7.880 | 7.880 | 714 |
| 2023-09-27 | 8.000 | 8.200 | 7.500 | 7.980 | 7.980 | 38,772 |
| 2023-09-26 | 8.140 | 8.140 | 7.980 | 8.000 | 8.000 | 1,533 |
| 2023-09-25 | 7.500 | 7.540 | 6.820 | 7.460 | 7.460 | 12,839 |
| 2023-09-22 | 8.000 | 8.080 | 7.520 | 7.560 | 7.560 | 2,292 |
| 2023-09-21 | 7.900 | 7.900 | 7.500 | 7.900 | 7.900 | 2,558 |
| 2023-09-20 | 7.900 | 8.060 | 7.700 | 7.980 | 7.980 | 6,006 |
| 2023-09-19 | 8.020 | 8.300 | 7.700 | 8.300 | 8.300 | 7,178 |
| 2023-09-18 | 8.000 | 8.380 | 8.000 | 8.380 | 8.380 | 510 |
| 2023-09-15 | 8.040 | 8.480 | 8.040 | 8.480 | 8.480 | 714 |
| 2023-09-14 | 8.440 | 8.500 | 8.440 | 8.500 | 8.500 | 17 |
| 2023-09-13 | 8.900 | 8.900 | 8.260 | 8.500 | 8.500 | 403 |
| 2023-09-12 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 1,090 |
| 2023-09-11 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 107 |
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.