Kingfish Company Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	15.881	16.366	15.881	16.322	16.322	7,213
2022-04-04	16.190	16.190	15.263	15.263	15.263	6,155
2022-04-01	16.498	17.601	15.440	15.969	15.969	16,431
2022-03-31	14.999	15.422	14.822	14.822	14.822	3,022
2022-03-30	14.116	15.263	14.116	15.263	15.263	873
2022-03-29	14.116	15.263	14.116	14.116	14.116	7,800
2022-03-28	13.587	15.793	13.587	14.999	14.999	8,231
2022-03-25	13.658	13.675	13.658	13.675	13.675	2,606
2022-03-24	13.234	13.658	13.075	13.075	13.075	2,455
2022-03-23	13.658	13.658	13.163	13.163	13.163	723
2022-03-22	14.081	14.081	13.252	13.658	13.658	4,086
2022-03-21	12.828	14.099	12.775	13.587	13.587	16,133
2022-03-18	14.557	14.734	13.146	13.234	13.234	17,691
2022-03-17	14.469	14.540	13.340	13.340	13.340	1,771
2022-03-16	14.081	14.099	13.234	14.099	14.099	4,608
2022-03-15	13.693	14.416	13.516	14.099	14.099	5,636
2022-03-14	13.005	13.411	13.005	13.411	13.411	4,750
2022-03-11	13.852	13.852	13.852	13.852	13.852	913
2022-03-10	14.116	14.134	13.234	13.234	13.234	10,282
2022-03-09	12.687	13.587	12.687	13.587	13.587	3,368
2022-03-08	12.881	14.469	11.999	12.793	12.793	25,127
2022-03-07	13.234	13.816	12.616	13.287	13.287	11,097
2022-03-04	13.234	14.099	13.234	13.816	13.816	5,693
2022-03-03	13.763	14.540	13.587	14.205	14.205	6,766
2022-03-02	14.999	14.999	13.675	14.293	14.293	1,037
2022-03-01	14.999	14.999	14.557	14.557	14.557	1,296
2022-02-28	15.881	15.881	14.575	14.999	14.999	1,022
2022-02-25	14.822	14.999	14.116	14.399	14.399	13,782
2022-02-24	14.116	14.999	13.869	14.822	14.822	12,815
2022-02-23	14.222	15.352	14.222	15.352	15.352	769
2022-02-22	15.404	15.404	15.404	15.404	15.404	0
2022-02-21	14.999	15.404	14.293	15.404	15.404	5,723
2022-02-18	15.951	15.951	15.422	15.422	15.422	371
2022-02-17	15.087	15.263	14.557	15.263	15.263	6,971
2022-02-16	15.440	15.440	14.628	15.157	15.157	2,112
2022-02-15	14.999	14.999	14.557	14.805	14.805	1,870
2022-02-14	15.969	15.969	14.452	14.716	14.716	14,786
2022-02-11	15.457	15.457	15.440	15.440	15.440	2,380
2022-02-10	15.352	15.793	15.352	15.422	15.422	3,090
2022-02-09	15.440	15.440	15.440	15.440	15.440	0
2022-02-08	15.440	15.440	15.440	15.440	15.440	1,321
2022-02-07	15.263	15.846	15.263	15.440	15.440	5,299
2022-02-04	16.657	16.657	15.246	15.246	15.246	5,729
2022-02-03	16.675	16.675	15.528	16.146	16.146	1,051
2022-02-02	16.657	16.657	15.228	16.234	16.234	4,814
2022-02-01	14.434	15.969	14.416	15.846	15.846	14,197
2022-01-31	14.822	14.822	14.416	14.416	14.416	3,675
2022-01-28	14.999	14.999	14.646	14.663	14.663	2,190
2022-01-27	14.999	15.157	14.363	14.663	14.663	6,063
2022-01-26	15.422	15.422	14.910	15.034	15.034	5,413
2022-01-25	14.557	15.069	14.222	14.293	14.293	32,698
2022-01-24	16.357	16.746	14.999	14.999	14.999	62,084
2022-01-21	17.204	17.204	16.851	16.851	16.851	2,168
2022-01-20	17.204	17.204	16.798	16.798	16.798	820
2022-01-19	16.781	17.275	16.781	17.010	17.010	3,317
2022-01-18	17.222	17.310	16.851	17.010	17.010	11,082
2022-01-17	17.778	17.778	17.310	17.381	17.381	15,378
2022-01-14	18.087	18.087	17.778	17.910	17.910	5,109
2022-01-13	17.998	17.998	17.778	17.998	17.998	15,880
2022-01-12	18.087	18.087	17.778	18.042	18.042	8,509

← NewerPage 20 of 22 · 1,262 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.