Kingfish Company Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	12.700	12.850	10.000	10.900	10.900	43,421
2022-09-27	11.425	11.470	10.808	11.470	11.470	3,911
2022-09-26	11.911	11.911	11.293	11.293	11.293	7,664
2022-09-23	12.793	12.793	11.425	11.911	11.911	6,679
2022-09-22	10.587	12.352	10.587	12.264	12.264	19,712
2022-09-21	13.543	14.072	12.308	12.308	12.308	47,114
2022-09-20	14.999	14.999	14.999	14.999	14.999	56
2022-09-19	14.116	14.425	13.234	14.072	14.072	8,387
2022-09-16	14.602	14.646	13.234	13.366	13.366	27,725
2022-09-15	14.425	14.646	14.425	14.602	14.602	4,815
2022-09-14	14.999	14.999	14.381	14.999	14.999	9,662
2022-09-13	15.484	15.881	15.263	15.440	15.440	8,396
2022-09-12	15.307	15.881	15.307	15.572	15.572	3,281
2022-09-09	15.881	15.881	15.175	15.263	15.263	5,263
2022-09-08	15.881	15.881	15.881	15.881	15.881	0
2022-09-07	16.057	16.057	15.881	15.881	15.881	226
2022-09-06	16.057	16.057	16.057	16.057	16.057	1,294
2022-09-05	15.881	16.146	15.881	16.101	16.101	2,768
2022-09-02	16.763	16.763	16.190	16.675	16.675	5,146
2022-09-01	16.763	16.763	16.234	16.763	16.763	33,961
2022-08-31	16.763	16.763	16.763	16.763	16.763	2,878
2022-08-30	16.763	16.763	16.763	16.763	16.763	11
2022-08-29	16.190	16.190	16.190	16.190	16.190	614
2022-08-26	16.763	16.763	16.190	16.763	16.763	1,728
2022-08-25	16.763	16.763	16.543	16.543	16.543	596
2022-08-24	17.116	17.116	16.763	17.072	17.072	2,337
2022-08-23	17.160	17.160	16.851	16.851	16.851	1,133
2022-08-22	17.160	17.204	16.763	17.204	17.204	228,422
2022-08-19	17.204	17.204	16.763	16.984	16.984	10,204
2022-08-18	16.543	17.204	16.146	16.146	16.146	27,765
2022-08-17	17.204	17.204	16.719	16.763	16.763	3,020
2022-08-16	16.631	17.204	16.631	17.204	17.204	4,925
2022-08-15	16.587	17.072	16.587	16.895	16.895	2,297
2022-08-12	17.116	17.204	16.498	16.807	16.807	3,383
2022-08-11	17.028	17.116	16.763	17.116	17.116	2,977
2022-08-10	16.498	17.028	16.498	17.028	17.028	5,231
2022-08-09	16.940	17.116	16.543	16.543	16.543	3,519
2022-08-08	16.498	16.498	16.498	16.498	16.498	45
2022-08-05	16.940	16.940	16.940	16.940	16.940	326
2022-08-04	16.940	16.940	16.940	16.940	16.940	5
2022-08-03	16.410	17.116	16.410	17.116	17.116	2,346
2022-08-02	17.204	17.204	16.498	17.204	17.204	6,800
2022-08-01	16.763	17.204	16.763	17.204	17.204	12,068
2022-07-29	17.204	17.204	16.807	16.807	16.807	16,914
2022-07-28	17.072	18.087	17.028	17.028	17.028	10,570
2022-07-27	16.807	17.425	16.807	17.425	17.425	735
2022-07-26	18.087	18.087	17.645	17.645	17.645	4,832
2022-07-25	17.734	17.734	17.645	17.734	17.734	1,183
2022-07-22	16.587	17.293	16.587	17.293	17.293	1,226
2022-07-21	16.631	17.734	16.587	16.587	16.587	511
2022-07-20	17.645	18.175	16.587	16.587	16.587	1,185
2022-07-19	17.601	18.175	17.204	18.175	18.175	20,689
2022-07-18	16.587	17.601	16.587	17.204	17.204	811
2022-07-15	16.763	16.763	16.410	16.410	16.410	2,200
2022-07-14	16.675	16.763	16.057	16.278	16.278	12,122
2022-07-13	16.719	17.028	16.719	16.763	16.763	39,614
2022-07-12	16.675	16.675	16.675	16.675	16.675	0
2022-07-11	16.763	16.763	16.675	16.675	16.675	4,330
2022-07-08	16.763	17.072	16.322	16.763	16.763	20,085
2022-07-07	16.763	16.807	16.763	16.807	16.807	1,585

← NewerPage 18 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.