Kingfish Company Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	17.998	17.998	17.690	17.734	17.734	22,689
2022-01-10	18.087	18.087	17.592	17.734	17.734	28,914
2022-01-07	18.087	18.087	17.954	17.998	17.998	13,277
2022-01-06	18.087	18.087	17.645	17.778	17.778	44,291
2022-01-05	19.145	19.145	17.645	18.131	18.131	20,432
2022-01-04	17.910	18.792	17.910	18.351	18.351	22,705
2022-01-03	18.439	18.704	17.910	18.528	18.528	21,382
2021-12-30	17.822	18.087	17.381	17.910	17.910	5,102
2021-12-29	17.910	17.910	17.610	17.910	17.910	2,766
2021-12-28	17.822	18.439	17.645	17.954	17.954	13,453
2021-12-27	18.087	18.748	17.487	17.866	17.866	6,818
2021-12-23	18.219	18.528	17.381	18.528	18.528	31,863
2021-12-22	19.013	19.013	18.087	18.395	18.395	21,656
2021-12-21	18.087	18.969	18.087	18.969	18.969	1,547
2021-12-20	18.484	18.748	18.351	18.748	18.748	4,069
2021-12-17	19.013	19.013	18.439	18.792	18.792	529
2021-12-16	19.013	19.013	18.572	19.013	19.013	1,873
2021-12-15	18.748	19.013	18.528	18.792	18.792	4,138
2021-12-14	19.057	19.057	18.748	18.748	18.748	2,255
2021-12-13	19.013	19.057	18.836	19.057	19.057	20,429
2021-12-10	18.572	19.013	18.572	18.969	18.969	10,496
2021-12-09	19.454	19.498	18.881	19.366	19.366	26,164
2021-12-08	20.204	20.204	19.410	19.675	19.675	12,829
2021-12-07	20.204	20.204	19.895	20.204	20.204	2,277
2021-12-06	20.513	20.513	19.586	20.204	20.204	10,002
2021-12-03	19.586	20.645	19.586	20.645	20.645	2,577
2021-12-02	20.248	20.292	19.763	20.248	20.248	2,652
2021-12-01	20.204	20.204	19.851	19.851	19.851	7,906
2021-11-30	19.983	20.689	19.983	20.689	20.689	2,149
2021-11-29	20.072	20.733	19.983	20.733	20.733	1,901
2021-11-26	20.072	21.174	19.586	20.733	20.733	10,112
2021-11-25	20.292	21.130	20.292	21.130	21.130	240
2021-11-24	21.219	21.219	20.248	20.292	20.292	10,724
2021-11-23	21.439	21.439	20.160	20.248	20.248	6,708
2021-11-22	21.439	21.439	20.380	20.469	20.469	1,508
2021-11-19	21.174	21.395	21.174	21.174	21.174	3,603
2021-11-18	20.777	20.954	20.469	20.954	20.954	5,907
2021-11-17	21.174	21.174	21.174	21.174	21.174	113
2021-11-16	20.380	21.439	20.380	21.263	21.263	1,717
2021-11-15	20.954	21.174	20.733	21.174	21.174	5,434
2021-11-12	20.469	21.174	20.469	21.130	21.130	6,663
2021-11-11	20.733	20.733	20.733	20.733	20.733	5
2021-11-10	20.733	20.954	20.425	20.645	20.645	4,963
2021-11-09	21.395	21.395	20.733	20.733	20.733	2,251
2021-11-08	20.998	21.219	20.954	21.042	21.042	1,176
2021-11-05	20.998	21.572	20.733	20.733	20.733	4,322
2021-11-04	21.174	21.792	20.998	20.998	20.998	8,143
2021-11-03	20.513	20.910	20.513	20.910	20.910	1,791
2021-11-02	20.733	20.998	20.733	20.733	20.733	3,545
2021-11-01	20.336	20.733	20.336	20.425	20.425	3,634
2021-10-29	20.733	21.704	20.292	21.174	21.174	3,914
2021-10-28	21.616	21.616	20.733	20.733	20.733	2,596
2021-10-27	21.174	21.263	21.174	21.174	21.174	1,182
2021-10-26	21.704	21.704	21.174	21.174	21.174	1,133
2021-10-25	21.616	21.969	20.998	21.792	21.792	4,138
2021-10-22	20.998	22.013	20.998	20.998	20.998	3,290
2021-10-21	21.130	21.836	20.733	21.263	21.263	7,878
2021-10-20	21.527	22.454	20.204	22.454	22.454	44,110
2021-10-19	21.792	21.792	21.351	21.660	21.660	5,759
2021-10-18	21.042	21.748	21.042	21.572	21.572	6,775

← NewerPage 21 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.