Kingfish Company Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.800	1.850	1.650	1.800	1.800	6,615
2026-04-28	1.800	1.800	1.800	1.800	1.800	37
2026-04-27	1.900	1.900	1.630	1.630	1.630	13,802
2026-04-24	1.860	1.860	1.860	1.860	1.860	51,447
2026-04-23	1.740	1.870	1.650	1.860	1.860	51,447
2026-04-22	1.720	1.740	1.680	1.740	1.740	13,844
2026-04-21	1.800	1.800	1.620	1.620	1.620	31,105
2026-04-20	2.000	2.220	1.720	1.870	1.870	29,366
2026-04-17	2.040	2.180	1.780	1.800	1.800	44,494
2026-04-16	2.200	2.200	1.920	2.040	2.040	20,503
2026-04-15	1.900	2.180	1.750	2.000	2.000	54,332
2026-04-14	2.100	2.200	1.810	1.900	1.900	26,726
2026-04-13	2.200	2.200	1.790	1.920	1.920	26,525
2026-04-10	1.940	2.200	1.800	2.200	2.200	21,100
2026-04-09	2.300	2.300	2.260	2.280	2.280	3,704
2026-04-08	2.000	2.260	1.920	2.200	2.200	45,023
2026-04-07	2.140	2.140	2.100	2.120	2.120	15,536
2026-04-01	2.200	2.480	2.160	2.160	2.160	12,338
2026-03-31	2.400	2.400	2.120	2.140	2.140	21,191
2026-03-30	2.500	2.800	2.300	2.500	2.500	11,674
2026-03-27	2.500	2.500	2.300	2.480	2.480	17,718
2026-03-26	2.980	3.260	2.700	3.260	3.260	6,501
2026-03-25	2.960	2.960	2.960	2.960	2.960	10
2026-03-24	2.980	2.980	2.980	2.980	2.980	202
2026-03-23	2.980	2.980	2.980	2.980	2.980	202
2026-03-20	2.980	2.980	2.980	2.980	2.980	202
2026-03-19	2.800	2.980	2.800	2.980	2.980	1,800
2026-03-18	2.960	2.960	2.720	2.880	2.880	4,338
2026-03-17	3.000	3.000	2.540	2.920	2.920	21,309
2026-03-16	3.060	3.140	2.980	2.980	2.980	8,055
2026-03-13	2.900	2.900	2.500	2.900	2.900	13,349
2026-03-12	2.900	2.980	2.740	2.840	2.840	7,865
2026-03-11	3.200	3.200	2.720	2.840	2.840	50,806
2026-03-10	3.100	3.280	3.000	3.280	3.280	24,055
2026-03-09	3.300	3.300	3.240	3.240	3.240	59
2026-03-06	3.180	3.280	2.940	3.220	3.220	4,427
2026-03-05	3.880	3.880	3.200	3.200	3.200	1,657
2026-03-04	3.300	3.460	3.100	3.200	3.200	9,231
2026-03-03	3.880	3.880	2.920	3.000	3.000	71,674
2026-03-02	3.320	3.840	3.320	3.840	3.840	2,635
2026-02-27	3.400	3.500	3.120	3.500	3.500	25,927
2026-02-26	3.680	3.680	3.200	3.200	3.200	6,767
2026-02-25	3.620	3.800	3.620	3.800	3.800	1,155
2026-02-24	3.860	3.860	3.860	3.860	3.860	8
2026-02-23	3.860	3.860	3.860	3.860	3.860	8
2026-02-20	3.840	3.840	3.840	3.840	3.840	20
2026-02-19	3.860	3.860	3.860	3.860	3.860	5,000
2026-02-18	3.860	3.860	3.860	3.860	3.860	5,000
2026-02-17	3.840	3.840	3.840	3.840	3.840	8
2026-02-16	3.840	3.840	3.800	3.800	3.800	849
2026-02-13	3.860	3.860	3.860	3.860	3.860	200
2026-02-12	3.860	3.860	3.860	3.860	3.860	11,404
2026-02-11	3.860	3.860	3.860	3.860	3.860	11,404
2026-02-10	3.060	3.900	3.060	3.860	3.860	11,404
2026-02-09	3.360	3.500	3.120	3.360	3.360	20,948
2026-02-06	3.880	3.880	3.880	3.880	3.880	17
2026-02-05	3.900	3.900	3.340	3.640	3.640	22,710
2026-02-04	3.900	3.900	3.900	3.900	3.900	1,400
2026-02-03	3.660	3.860	3.660	3.860	3.860	1,006
2026-02-02	3.360	3.880	3.360	3.880	3.880	12,145

← NewerPage 3 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.