Kingfish Company Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	17.204	17.645	16.807	16.807	16.807	6,221
2022-07-05	17.204	17.513	16.807	17.116	17.116	9,322
2022-07-04	16.498	16.498	16.498	16.498	16.498	0
2022-07-01	16.587	16.587	16.498	16.498	16.498	651
2022-06-30	16.190	16.984	16.057	16.895	16.895	19,830
2022-06-29	15.043	17.204	15.043	17.116	17.116	7,227
2022-06-28	16.763	17.469	16.763	17.204	17.204	22,699
2022-06-27	16.763	16.940	16.587	16.940	16.940	21,324
2022-06-24	16.322	16.631	16.322	16.587	16.587	25,733
2022-06-23	14.602	16.057	14.557	16.057	16.057	4,002
2022-06-22	16.101	16.101	15.396	15.969	15.969	2,561
2022-06-21	15.881	16.234	14.999	16.101	16.101	5,703
2022-06-20	16.234	16.234	15.881	15.881	15.881	2,137
2022-06-17	16.322	16.322	16.322	16.322	16.322	371
2022-06-16	14.866	16.234	14.866	16.234	16.234	12,662
2022-06-15	14.866	16.057	14.822	16.057	16.057	9,143
2022-06-14	14.999	15.881	14.602	15.881	15.881	14,513
2022-06-13	14.999	14.999	14.028	14.999	14.999	6,733
2022-06-10	14.999	14.999	14.999	14.999	14.999	113
2022-06-09	14.999	15.396	14.116	15.396	15.396	12,483
2022-06-08	14.822	14.822	14.822	14.822	14.822	0
2022-06-07	14.822	15.263	14.822	14.822	14.822	5,793
2022-06-03	14.999	15.793	14.646	15.307	15.307	8,291
2022-06-02	15.837	15.837	13.984	13.984	13.984	3,121
2022-06-01	13.984	15.440	13.984	14.381	14.381	7,707
2022-05-31	14.557	14.999	14.116	14.381	14.381	4,874
2022-05-30	14.160	15.175	14.160	14.646	14.646	7,387
2022-05-27	14.910	15.440	14.646	14.646	14.646	14,064
2022-05-25	14.249	15.263	14.205	14.690	14.690	8,657
2022-05-24	14.160	15.131	14.160	14.999	14.999	5,559
2022-05-23	13.984	15.263	13.896	14.425	14.425	12,116
2022-05-20	14.557	14.954	14.557	14.557	14.557	1,768
2022-05-19	13.940	14.557	13.940	14.557	14.557	340
2022-05-18	14.116	14.954	14.116	14.954	14.954	56
2022-05-16	15.087	15.087	15.087	15.087	15.087	119
2022-05-13	15.087	15.087	14.160	15.087	15.087	609
2022-05-12	14.160	14.160	13.587	14.160	14.160	5,608
2022-05-11	14.469	15.087	13.763	15.087	15.087	9,375
2022-05-10	14.160	14.160	14.160	14.160	14.160	896
2022-05-09	13.234	15.881	13.234	14.999	14.999	10,342
2022-05-06	15.131	15.660	14.293	14.910	14.910	11,634
2022-05-05	16.454	16.454	15.440	15.440	15.440	4,174
2022-05-04	16.543	16.543	15.175	15.440	15.440	14,352
2022-05-03	16.543	16.543	15.043	16.190	16.190	1,634
2022-05-02	15.616	16.498	14.557	16.322	16.322	13,207
2022-04-29	16.322	16.543	15.881	16.543	16.543	3,826
2022-04-28	17.116	17.116	17.116	17.116	17.116	0
2022-04-27	17.469	17.469	15.616	17.116	17.116	1,041
2022-04-26	16.763	17.557	16.763	17.469	17.469	4,536
2022-04-25	17.645	17.645	16.410	16.984	16.984	3,751
2022-04-22	17.645	18.087	16.851	17.645	17.645	15,516
2022-04-21	16.763	18.616	16.763	18.087	18.087	61,967
2022-04-20	16.322	17.469	15.881	15.881	15.881	6,352
2022-04-19	17.645	17.645	16.101	16.322	16.322	6,108
2022-04-13	18.616	18.616	16.410	16.410	16.410	2,012
2022-04-12	16.013	16.763	16.013	16.101	16.101	183
2022-04-11	17.116	17.116	16.763	16.763	16.763	895
2022-04-08	18.616	18.616	16.322	17.116	17.116	3,001
2022-04-07	17.204	17.204	16.322	16.322	16.322	2,664
2022-04-06	16.498	16.498	15.793	16.322	16.322	2,540

← NewerPage 19 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.