Kingfish Company Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.000	10.350	9.800	9.940	9.940	8,882
2022-12-20	10.200	10.300	10.100	10.250	10.250	4,201,682
2022-12-19	10.750	10.750	10.200	10.350	10.350	14,405
2022-12-16	10.350	11.000	10.250	10.550	10.550	325,382
2022-12-15	10.200	10.500	10.200	10.350	10.350	1,546
2022-12-14	10.850	10.850	10.300	10.500	10.500	304,125
2022-12-13	9.940	10.450	9.940	10.100	10.100	2,496
2022-12-12	10.000	10.900	10.000	10.900	10.900	480
2022-12-09	10.800	10.800	10.800	10.800	10.800	20
2022-12-08	10.400	10.850	10.100	10.850	10.850	10,995
2022-12-07	10.500	10.950	10.350	10.350	10.350	387
2022-12-06	11.200	11.200	11.000	11.000	11.000	268
2022-12-05	10.200	11.300	10.200	10.350	10.350	3,743
2022-12-02	11.100	11.100	10.200	11.050	11.050	4,665
2022-12-01	11.000	11.000	11.000	11.000	11.000	0
2022-11-30	11.000	11.150	11.000	11.000	11.000	7,463
2022-11-29	10.750	11.000	10.350	11.000	11.000	4,341
2022-11-28	10.600	10.900	10.100	10.300	10.300	7,935
2022-11-25	9.920	10.800	9.920	10.100	10.100	5,418
2022-11-24	10.000	10.800	10.000	10.800	10.800	1,360
2022-11-23	10.050	10.450	9.980	10.450	10.450	7,064
2022-11-22	10.950	10.950	10.500	10.850	10.850	2,500
2022-11-21	11.500	11.500	10.500	10.900	10.900	3,172
2022-11-18	11.000	11.250	11.000	11.250	11.250	3,289
2022-11-17	11.300	11.300	11.300	11.300	11.300	0
2022-11-16	10.800	11.300	10.750	11.300	11.300	2,519
2022-11-15	11.300	11.300	10.800	11.300	11.300	2,584
2022-11-14	11.500	11.500	11.300	11.300	11.300	2,751
2022-11-11	11.000	11.500	11.000	11.500	11.500	1,533
2022-11-10	10.750	11.500	10.750	11.500	11.500	150
2022-11-09	11.000	11.450	10.800	11.450	11.450	1,650
2022-11-08	11.500	11.500	10.850	11.000	11.000	1,255
2022-11-07	11.250	11.250	11.250	11.250	11.250	81
2022-11-04	11.400	11.400	10.750	10.850	10.850	7,656
2022-11-03	11.450	11.500	11.450	11.500	11.500	1,416
2022-11-02	10.650	11.500	10.650	11.500	11.500	1,991
2022-11-01	11.500	11.500	10.500	11.200	11.200	6,004
2022-10-31	11.300	11.500	11.200	11.500	11.500	3,849
2022-10-28	11.300	11.500	10.750	11.300	11.300	3,477
2022-10-27	11.500	11.500	11.400	11.500	11.500	1,958
2022-10-26	11.500	11.500	11.500	11.500	11.500	1,900
2022-10-25	11.450	12.000	11.450	11.500	11.500	17,431
2022-10-24	12.700	12.700	11.400	11.500	11.500	3,440
2022-10-21	11.950	11.950	10.500	11.350	11.350	5,094
2022-10-20	12.500	12.500	10.850	10.850	10.850	13,813
2022-10-19	12.950	12.950	11.900	11.900	11.900	64,636
2022-10-18	13.000	14.000	12.000	12.750	12.750	67,750
2022-10-17	13.000	14.000	13.000	13.000	13.000	14,294
2022-10-14	12.900	13.000	12.150	13.000	13.000	366
2022-10-13	12.000	12.900	12.000	12.500	12.500	7,393
2022-10-12	11.050	12.500	11.050	12.500	12.500	12,952
2022-10-11	12.000	12.050	11.000	12.000	12.000	7,125
2022-10-10	13.000	13.000	12.000	12.000	12.000	13,378
2022-10-07	12.150	12.200	11.950	12.000	12.000	19,237
2022-10-06	11.800	12.000	10.550	12.000	12.000	25,575
2022-10-05	11.800	11.800	11.000	11.400	11.400	5,353
2022-10-04	12.500	12.900	11.150	12.650	12.650	7,417
2022-10-03	13.650	13.650	10.750	11.850	11.850	12,121
2022-09-30	11.200	13.000	10.650	11.900	11.900	22,483
2022-09-29	11.200	11.200	9.700	10.900	10.900	21,940

← NewerPage 17 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.