Kingfish Company Nv historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.920	9.400	8.800	9.200	9.200	14,084
2023-03-15	9.540	9.540	8.600	8.660	8.660	18,485
2023-03-14	9.500	10.500	9.500	9.680	9.680	2,372
2023-03-13	9.600	9.960	8.500	9.400	9.400	31,356
2023-03-10	10.350	10.350	9.580	10.200	10.200	4,130
2023-03-09	10.500	10.500	10.500	10.500	10.500	30
2023-03-08	10.400	10.400	10.400	10.400	10.400	1
2023-03-07	9.760	10.650	9.760	10.600	10.600	1,438
2023-03-06	11.000	11.000	11.000	11.000	11.000	15
2023-03-03	10.500	11.000	10.000	11.000	11.000	8,718
2023-03-02	11.000	11.000	10.650	11.000	11.000	825
2023-03-01	11.050	11.100	10.200	10.800	10.800	4,242
2023-02-28	11.050	11.050	10.850	10.900	10.900	5,187
2023-02-27	10.900	10.950	10.200	10.700	10.700	2,668
2023-02-24	10.500	11.000	10.500	11.000	11.000	685
2023-02-23	11.100	11.100	10.500	11.050	11.050	1,237
2023-02-22	11.450	11.450	10.500	11.150	11.150	4,010
2023-02-21	11.300	11.400	11.200	11.200	11.200	444
2023-02-20	11.300	11.300	11.300	11.300	11.300	420
2023-02-17	11.250	11.400	11.250	11.300	11.300	1,257
2023-02-16	10.000	11.450	10.000	11.450	11.450	2,271
2023-02-15	11.500	11.500	11.400	11.400	11.400	234
2023-02-14	10.500	11.400	10.500	11.400	11.400	4,867
2023-02-13	10.800	11.450	10.100	11.450	11.450	17,757
2023-02-10	11.950	12.000	11.950	12.000	12.000	2,350
2023-02-09	12.000	12.000	10.600	12.000	12.000	11,822
2023-02-08	12.000	12.000	12.000	12.000	12.000	150
2023-02-07	11.600	12.250	11.450	12.250	12.250	2,702
2023-02-06	12.250	12.250	12.250	12.250	12.250	1,970
2023-02-03	12.000	12.250	11.950	12.250	12.250	8,419
2023-02-02	12.000	12.000	11.150	12.000	12.000	10,232
2023-02-01	12.000	12.000	11.500	12.000	12.000	4,853
2023-01-31	11.500	12.000	11.500	12.000	12.000	3,200
2023-01-30	12.000	12.000	11.050	12.000	12.000	2,810
2023-01-27	11.000	12.000	10.500	12.000	12.000	32,737
2023-01-26	10.800	11.000	10.650	11.000	11.000	8,260
2023-01-25	10.900	11.000	10.400	11.000	11.000	21,947
2023-01-24	12.000	12.000	10.300	11.000	11.000	13,881
2023-01-23	11.400	11.400	10.150	10.300	10.300	29,280
2023-01-20	9.500	12.500	9.500	11.500	11.500	39,625
2023-01-19	9.260	9.260	8.720	9.040	9.040	107,795
2023-01-18	9.000	9.260	9.000	9.240	9.240	4,341
2023-01-17	8.980	9.260	8.980	9.180	9.180	4,970
2023-01-16	8.080	9.000	8.080	9.000	9.000	4,750
2023-01-13	9.000	9.200	8.500	8.600	8.600	24,404
2023-01-12	9.240	9.240	8.520	9.000	9.000	13,467
2023-01-11	9.900	9.900	9.440	9.580	9.580	1,152
2023-01-10	9.400	9.720	8.920	9.440	9.440	4,282
2023-01-09	9.380	9.400	8.900	9.380	9.380	8,386
2023-01-06	9.900	9.900	9.700	9.800	9.800	1,448
2023-01-05	9.900	9.900	9.140	9.820	9.820	6,200
2023-01-04	8.920	9.700	8.920	9.700	9.700	10,698
2023-01-03	10.150	10.150	9.420	9.860	9.860	5,872
2023-01-02	9.700	10.400	9.700	10.150	10.150	6,408
2022-12-30	9.100	9.880	9.000	9.680	9.680	16,200
2022-12-29	9.620	9.800	9.100	9.100	9.100	2,509
2022-12-28	9.900	9.900	9.400	9.500	9.500	4,514
2022-12-27	9.980	9.980	8.840	9.680	9.680	2,876
2022-12-23	9.240	9.980	9.200	9.960	9.960	12,041
2022-12-22	9.780	9.780	8.800	9.000	9.000	20,929

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.