Kingfish Company Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.100	1.100	0.900	0.900	0.900	12,016
2026-07-24	1.050	1.080	0.900	1.000	1.000	34,820
2026-07-23	1.000	1.180	1.000	1.050	1.050	39,610
2026-07-22	1.000	1.000	0.775	0.900	0.900	16,329
2026-07-21	0.795	1.000	0.795	1.000	1.000	103,568
2026-07-20	0.720	0.825	0.720	0.800	0.800	13,638
2026-07-17	0.810	0.830	0.770	0.825	0.825	11,441
2026-07-16	0.820	0.820	0.750	0.810	0.810	557
2026-07-15	0.750	0.805	0.750	0.805	0.805	2,207
2026-07-14	0.820	0.820	0.820	0.820	0.820	2,741
2026-07-13	0.840	0.840	0.750	0.820	0.820	2,741
2026-07-10	0.840	0.840	0.840	0.840	0.840	1,000
2026-07-09	0.865	0.865	0.840	0.865	0.865	1,859
2026-07-08	0.865	0.865	0.750	0.825	0.825	15,853
2026-07-07	0.750	0.860	0.725	0.860	0.860	15,583
2026-07-06	0.930	0.930	0.810	0.870	0.870	19,360
2026-07-03	0.850	0.850	0.830	0.850	0.850	9,470
2026-07-02	0.830	0.830	0.750	0.830	0.830	9,635
2026-07-01	0.830	0.830	0.830	0.830	0.830	5
2026-06-30	0.785	0.830	0.785	0.830	0.830	6,746
2026-06-29	0.800	0.800	0.795	0.800	0.800	5,140
2026-06-26	0.770	0.830	0.760	0.830	0.830	3,113
2026-06-25	0.830	0.830	0.830	0.830	0.830	612
2026-06-24	0.765	0.840	0.765	0.840	0.840	4,265
2026-06-23	0.850	0.850	0.850	0.850	0.850	4,200
2026-06-22	0.760	0.850	0.760	0.850	0.850	402
2026-06-19	0.840	0.875	0.825	0.875	0.875	21,240
2026-06-18	0.760	0.800	0.760	0.800	0.800	305
2026-06-17	0.875	0.875	0.765	0.845	0.845	26,883
2026-06-16	0.850	0.850	0.845	0.845	0.845	2,597
2026-06-15	0.845	0.870	0.750	0.870	0.870	12,782
2026-06-12	0.870	0.870	0.750	0.850	0.850	13,233
2026-06-11	0.760	0.870	0.760	0.870	0.870	2,800
2026-06-10	0.870	0.915	0.775	0.900	0.900	18,930
2026-06-09	0.930	0.930	0.795	0.870	0.870	12,403
2026-06-08	0.920	0.920	0.800	0.800	0.800	27,693
2026-06-05	0.900	0.925	0.890	0.890	0.890	4,242
2026-06-04	0.925	0.925	0.925	0.925	0.925	2,100
2026-06-03	0.810	0.925	0.780	0.925	0.925	32,862
2026-06-02	0.750	0.925	0.750	0.925	0.925	9,009
2026-06-01	0.875	0.875	0.755	0.875	0.875	20,812
2026-05-29	0.880	0.880	0.760	0.875	0.875	26,326
2026-05-28	0.780	0.780	0.780	0.780	0.780	24
2026-05-27	0.930	0.930	0.755	0.880	0.880	10,644
2026-05-26	0.900	0.945	0.865	0.870	0.870	14,408
2026-05-22	0.895	0.895	0.895	0.895	0.895	12,466
2026-05-21	0.900	0.900	0.765	0.895	0.895	12,466
2026-05-20	0.900	0.900	0.820	0.900	0.900	29,593
2026-05-19	0.810	0.900	0.810	0.900	0.900	70,859
2026-05-18	0.950	0.950	0.810	0.890	0.890	18,866
2026-05-15	0.800	0.825	0.690	0.725	0.725	101,997
2026-05-13	0.790	0.790	0.670	0.730	0.730	92,597
2026-05-12	0.920	0.920	0.630	0.680	0.680	443,496
2026-05-11	0.800	1.040	0.800	0.920	0.920	37,267
2026-05-08	1.010	1.010	0.950	0.975	0.975	29,509
2026-05-07	1.220	1.250	0.950	1.100	1.100	70,012
2026-05-06	1.320	1.320	1.050	1.200	1.200	106,590
2026-05-05	1.650	1.650	1.340	1.400	1.400	60,829
2026-05-04	1.650	1.670	1.350	1.650	1.650	44,633
2026-04-30	1.660	1.800	1.660	1.800	1.800	97

← NewerPage 2 of 3 · 128 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.