Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 20,227 |
| 2026-01-29 | 3.600 | 3.900 | 3.580 | 3.900 | 3.900 | 20,227 |
| 2026-01-28 | 3.680 | 3.900 | 3.680 | 3.900 | 3.900 | 3,037 |
| 2026-01-27 | 3.980 | 3.980 | 3.700 | 3.900 | 3.900 | 100,817 |
| 2026-01-26 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,508 |
| 2026-01-23 | 4.400 | 4.400 | 3.980 | 3.980 | 3.980 | 703 |
| 2026-01-22 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 111,960 |
| 2026-01-21 | 4.000 | 4.060 | 3.940 | 4.000 | 4.000 | 158,020 |
| 2026-01-20 | 4.400 | 4.400 | 3.960 | 4.000 | 4.000 | 403,099 |
| 2026-01-19 | 4.300 | 4.500 | 3.960 | 4.200 | 4.200 | 171,636 |
| 2026-01-16 | 4.280 | 4.500 | 4.280 | 4.500 | 4.500 | 139,773 |
| 2026-01-15 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 700 |
| 2026-01-14 | 4.240 | 4.280 | 3.900 | 4.260 | 4.260 | 3,058 |
| 2026-01-13 | 4.000 | 4.240 | 3.880 | 4.240 | 4.240 | 12,266 |
| 2026-01-12 | 4.220 | 4.240 | 4.000 | 4.240 | 4.240 | 3,028 |
| 2026-01-09 | 4.280 | 4.280 | 4.000 | 4.280 | 4.280 | 908 |
| 2026-01-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,452 |
| 2026-01-07 | 4.300 | 4.400 | 4.100 | 4.400 | 4.400 | 1,452 |
| 2026-01-06 | 4.160 | 4.380 | 4.160 | 4.380 | 4.380 | 108 |
| 2026-01-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 180 |
| 2026-01-02 | 4.100 | 4.600 | 4.100 | 4.600 | 4.600 | 18,816 |
| 2025-12-30 | 4.700 | 4.780 | 4.280 | 4.620 | 4.620 | 22,550 |
| 2025-12-29 | 4.500 | 5.000 | 4.400 | 5.000 | 5.000 | 14,563 |
| 2025-12-23 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 12,374 |
| 2025-12-22 | 4.840 | 4.840 | 4.320 | 4.400 | 4.400 | 4,556 |
| 2025-12-19 | 4.120 | 4.180 | 4.000 | 4.180 | 4.180 | 95,366 |
| 2025-12-18 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 3,600 |
| 2025-12-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 8 |
| 2025-12-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-12-15 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 461 |
| 2025-12-12 | 4.180 | 4.180 | 3.880 | 4.180 | 4.180 | 12,633 |
| 2025-12-11 | 4.180 | 4.180 | 3.800 | 4.120 | 4.120 | 104,762 |
| 2025-12-10 | 4.160 | 4.180 | 4.000 | 4.180 | 4.180 | 42,478 |
| 2025-12-09 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 124 |
| 2025-12-08 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 458 |
| 2025-12-05 | 4.160 | 4.160 | 3.980 | 3.980 | 3.980 | 221 |
| 2025-12-04 | 4.100 | 4.180 | 3.600 | 4.000 | 4.000 | 44,368 |
| 2025-12-03 | 4.100 | 4.380 | 3.320 | 3.800 | 3.800 | 29,796 |
| 2025-12-02 | 4.260 | 4.400 | 4.000 | 4.000 | 4.000 | 361,322 |
| 2025-12-01 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 268 |
| 2025-11-28 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 4,575 |
| 2025-11-27 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 4,304 |
| 2025-11-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-11-25 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 1,263 |
| 2025-11-24 | 3.800 | 4.000 | 3.700 | 3.980 | 3.980 | 5,859 |
| 2025-11-21 | 4.000 | 4.000 | 2.900 | 3.800 | 3.800 | 68,808 |
| 2025-11-20 | 4.020 | 4.220 | 4.000 | 4.100 | 4.100 | 1,532 |
| 2025-11-19 | 4.200 | 4.240 | 4.000 | 4.000 | 4.000 | 1,515 |
| 2025-11-18 | 4.280 | 4.280 | 3.600 | 3.960 | 3.960 | 5,833 |
| 2025-11-17 | 4.120 | 4.120 | 3.740 | 4.040 | 4.040 | 29,720 |
| 2025-11-14 | 4.020 | 4.300 | 4.020 | 4.300 | 4.300 | 1,737 |
| 2025-11-13 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2025-11-12 | 4.200 | 4.580 | 4.200 | 4.580 | 4.580 | 8,500 |
| 2025-11-11 | 4.360 | 4.360 | 4.200 | 4.360 | 4.360 | 1,328 |
| 2025-11-10 | 4.100 | 4.580 | 4.040 | 4.240 | 4.240 | 7,227 |
| 2025-11-07 | 4.000 | 4.200 | 4.000 | 4.160 | 4.160 | 20,125 |
| 2025-11-06 | 4.200 | 4.260 | 4.160 | 4.260 | 4.260 | 5,016 |
| 2025-11-05 | 4.020 | 4.560 | 4.020 | 4.380 | 4.380 | 6,163 |
| 2025-11-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-11-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
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.