Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 8.900 | 8.900 | 8.880 | 8.880 | 8.880 | 4,035 |
| 2023-06-16 | 8.180 | 8.880 | 8.180 | 8.880 | 8.880 | 1,493 |
| 2023-06-15 | 8.180 | 8.900 | 8.180 | 8.900 | 8.900 | 101 |
| 2023-06-14 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1,079 |
| 2023-06-13 | 9.280 | 9.320 | 9.280 | 9.320 | 9.320 | 3,209 |
| 2023-06-12 | 8.140 | 9.280 | 8.140 | 9.180 | 9.180 | 1,911 |
| 2023-06-09 | 8.480 | 8.600 | 8.000 | 8.000 | 8.000 | 5,385 |
| 2023-06-08 | 8.000 | 8.460 | 8.000 | 8.300 | 8.300 | 9,275 |
| 2023-06-07 | 8.360 | 8.360 | 7.300 | 7.300 | 7.300 | 3,809 |
| 2023-06-06 | 8.600 | 8.600 | 8.340 | 8.600 | 8.600 | 1,124 |
| 2023-06-05 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 3,000 |
| 2023-06-02 | 8.720 | 8.720 | 8.600 | 8.600 | 8.600 | 2,235 |
| 2023-06-01 | 9.500 | 9.500 | 8.700 | 8.700 | 8.700 | 4,021 |
| 2023-05-31 | 8.800 | 8.940 | 8.720 | 8.760 | 8.760 | 4,997 |
| 2023-05-30 | 9.460 | 9.460 | 8.920 | 8.920 | 8.920 | 288 |
| 2023-05-26 | 8.820 | 9.480 | 8.820 | 9.480 | 9.480 | 25 |
| 2023-05-25 | 9.400 | 9.480 | 9.400 | 9.480 | 9.480 | 3,060 |
| 2023-05-24 | 9.220 | 9.220 | 9.140 | 9.140 | 9.140 | 53 |
| 2023-05-23 | 8.620 | 8.760 | 8.620 | 8.760 | 8.760 | 525 |
| 2023-05-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 205 |
| 2023-05-19 | 9.200 | 9.580 | 8.600 | 9.500 | 9.500 | 10,776 |
| 2023-05-16 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2023-05-15 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 1,160 |
| 2023-05-12 | 9.900 | 9.900 | 9.000 | 9.000 | 9.000 | 2,854 |
| 2023-05-11 | 9.000 | 9.900 | 9.000 | 9.900 | 9.900 | 55 |
| 2023-05-10 | 9.400 | 9.760 | 9.020 | 9.760 | 9.760 | 6,458 |
| 2023-05-09 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2,000 |
| 2023-05-08 | 9.900 | 9.980 | 9.100 | 9.100 | 9.100 | 5,794 |
| 2023-05-05 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 38 |
| 2023-05-04 | 9.500 | 9.500 | 9.060 | 9.500 | 9.500 | 6,073 |
| 2023-05-03 | 9.500 | 9.700 | 9.060 | 9.700 | 9.700 | 23,402 |
| 2023-05-02 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 5 |
| 2023-04-28 | 9.000 | 9.520 | 8.900 | 9.040 | 9.040 | 10,009 |
| 2023-04-27 | 9.400 | 9.560 | 9.360 | 9.560 | 9.560 | 4,229 |
| 2023-04-26 | 9.500 | 9.560 | 9.340 | 9.560 | 9.560 | 5,493 |
| 2023-04-25 | 9.560 | 9.560 | 9.000 | 9.500 | 9.500 | 10,765 |
| 2023-04-24 | 9.560 | 9.560 | 9.280 | 9.560 | 9.560 | 2,243 |
| 2023-04-21 | 9.700 | 9.980 | 9.060 | 9.980 | 9.980 | 7,759 |
| 2023-04-20 | 9.720 | 9.980 | 9.720 | 9.960 | 9.960 | 24,964 |
| 2023-04-19 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 816 |
| 2023-04-18 | 9.500 | 9.680 | 9.500 | 9.680 | 9.680 | 1,844 |
| 2023-04-17 | 9.700 | 9.700 | 9.100 | 9.500 | 9.500 | 4,225 |
| 2023-04-14 | 9.680 | 9.700 | 9.680 | 9.700 | 9.700 | 1,960 |
| 2023-04-13 | 9.700 | 9.700 | 9.680 | 9.700 | 9.700 | 2,974 |
| 2023-04-12 | 9.780 | 9.780 | 9.760 | 9.780 | 9.780 | 2,105 |
| 2023-04-11 | 9.900 | 9.900 | 9.200 | 9.900 | 9.900 | 3,315 |
| 2023-04-05 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 1,000 |
| 2023-04-04 | 10.000 | 10.000 | 9.700 | 9.980 | 9.980 | 3,355 |
| 2023-04-03 | 8.600 | 9.980 | 8.600 | 9.920 | 9.920 | 674 |
| 2023-03-31 | 10.100 | 10.100 | 9.320 | 9.800 | 9.800 | 448 |
| 2023-03-30 | 10.150 | 10.150 | 10.100 | 10.100 | 10.100 | 69 |
| 2023-03-29 | 9.980 | 10.000 | 9.660 | 9.980 | 9.980 | 5,656 |
| 2023-03-28 | 9.380 | 10.150 | 9.380 | 9.900 | 9.900 | 21,143 |
| 2023-03-27 | 9.000 | 9.700 | 9.000 | 9.480 | 9.480 | 1,499 |
| 2023-03-24 | 9.000 | 9.960 | 9.000 | 9.960 | 9.960 | 9,014 |
| 2023-03-23 | 9.700 | 9.720 | 9.700 | 9.720 | 9.720 | 5,720 |
| 2023-03-22 | 9.600 | 9.700 | 8.880 | 9.700 | 9.700 | 1,376 |
| 2023-03-21 | 9.680 | 9.680 | 9.500 | 9.680 | 9.680 | 2,599 |
| 2023-03-20 | 9.680 | 9.680 | 8.740 | 9.580 | 9.580 | 9,064 |
| 2023-03-17 | 9.720 | 10.450 | 9.200 | 9.720 | 9.720 | 3,449 |
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.