Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 8.400 | 8.880 | 8.400 | 8.880 | 8.880 | 1,144 |
| 2023-09-07 | 8.900 | 8.900 | 8.760 | 8.760 | 8.760 | 560 |
| 2023-09-06 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 1,457 |
| 2023-09-05 | 8.200 | 8.820 | 8.000 | 8.820 | 8.820 | 1,363 |
| 2023-09-04 | 8.380 | 8.820 | 8.300 | 8.820 | 8.820 | 2,837 |
| 2023-09-01 | 8.200 | 8.660 | 8.000 | 8.660 | 8.660 | 6,974 |
| 2023-08-31 | 8.900 | 8.900 | 8.200 | 8.700 | 8.700 | 2,624 |
| 2023-08-30 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 81 |
| 2023-08-29 | 8.600 | 8.880 | 8.600 | 8.880 | 8.880 | 644 |
| 2023-08-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 173 |
| 2023-08-25 | 8.900 | 8.900 | 8.700 | 8.900 | 8.900 | 830 |
| 2023-08-24 | 8.860 | 8.880 | 8.860 | 8.880 | 8.880 | 1,012 |
| 2023-08-23 | 9.160 | 9.160 | 8.880 | 8.880 | 8.880 | 2,500 |
| 2023-08-22 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2023-08-21 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 23 |
| 2023-08-18 | 8.960 | 8.960 | 8.700 | 8.900 | 8.900 | 2,559 |
| 2023-08-17 | 8.800 | 8.980 | 8.260 | 8.980 | 8.980 | 4,322 |
| 2023-08-16 | 8.640 | 9.000 | 8.640 | 9.000 | 9.000 | 3,817 |
| 2023-08-15 | 8.940 | 9.000 | 8.940 | 9.000 | 9.000 | 1,511 |
| 2023-08-14 | 8.700 | 9.480 | 8.700 | 9.000 | 9.000 | 1,367 |
| 2023-08-11 | 8.800 | 9.400 | 8.800 | 9.400 | 9.400 | 65 |
| 2023-08-10 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 33 |
| 2023-08-09 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2023-08-08 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 5,168 |
| 2023-08-07 | 9.020 | 9.380 | 9.020 | 9.380 | 9.380 | 192 |
| 2023-08-04 | 9.040 | 9.480 | 9.040 | 9.480 | 9.480 | 545 |
| 2023-08-03 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 10 |
| 2023-08-02 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-08-01 | 9.060 | 9.500 | 9.000 | 9.500 | 9.500 | 11,871 |
| 2023-07-31 | 9.100 | 9.500 | 9.020 | 9.500 | 9.500 | 1,027 |
| 2023-07-28 | 9.100 | 9.500 | 9.100 | 9.500 | 9.500 | 82 |
| 2023-07-27 | 9.480 | 9.500 | 9.480 | 9.500 | 9.500 | 1,826 |
| 2023-07-26 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 1,422 |
| 2023-07-25 | 9.400 | 9.500 | 9.020 | 9.020 | 9.020 | 6,861 |
| 2023-07-24 | 9.000 | 9.500 | 9.000 | 9.440 | 9.440 | 7,046 |
| 2023-07-21 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 6,053 |
| 2023-07-20 | 8.880 | 8.900 | 8.880 | 8.900 | 8.900 | 4,819 |
| 2023-07-19 | 8.800 | 8.880 | 8.800 | 8.880 | 8.880 | 954 |
| 2023-07-18 | 8.860 | 8.880 | 8.320 | 8.880 | 8.880 | 2,719 |
| 2023-07-17 | 8.860 | 8.880 | 8.860 | 8.860 | 8.860 | 1,580 |
| 2023-07-14 | 8.880 | 8.880 | 8.700 | 8.700 | 8.700 | 7,798 |
| 2023-07-13 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2023-07-12 | 8.860 | 8.880 | 8.860 | 8.880 | 8.880 | 334 |
| 2023-07-11 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2023-07-10 | 8.400 | 8.860 | 8.400 | 8.860 | 8.860 | 617 |
| 2023-07-07 | 8.880 | 8.880 | 8.780 | 8.780 | 8.780 | 1,850 |
| 2023-07-06 | 8.900 | 8.900 | 8.880 | 8.880 | 8.880 | 4,125 |
| 2023-07-05 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 1,500 |
| 2023-07-04 | 8.800 | 8.800 | 8.120 | 8.800 | 8.800 | 8,158 |
| 2023-07-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,000 |
| 2023-06-30 | 8.880 | 8.900 | 8.880 | 8.900 | 8.900 | 1,273 |
| 2023-06-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-06-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-06-27 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 125 |
| 2023-06-26 | 8.400 | 8.900 | 7.400 | 8.900 | 8.900 | 205 |
| 2023-06-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,000 |
| 2023-06-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 137 |
| 2023-06-21 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 100 |
| 2023-06-20 | 8.500 | 8.880 | 8.500 | 8.880 | 8.880 | 1,280 |
| 2023-06-19 | 8.900 | 8.900 | 8.880 | 8.880 | 8.880 | 4,035 |
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.