Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.000 | 4.600 | 3.900 | 4.600 | 4.600 | 7,814 |
| 2025-10-30 | 4.000 | 4.800 | 4.000 | 4.680 | 4.680 | 31,815 |
| 2025-10-29 | 4.760 | 4.760 | 4.100 | 4.300 | 4.300 | 28,591 |
| 2025-10-28 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 100 |
| 2025-10-27 | 4.340 | 4.800 | 4.340 | 4.800 | 4.800 | 29,282 |
| 2025-10-24 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-10-23 | 4.600 | 4.860 | 4.320 | 4.860 | 4.860 | 8,669 |
| 2025-10-22 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 722 |
| 2025-10-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 100 |
| 2025-10-20 | 4.600 | 4.860 | 4.600 | 4.860 | 4.860 | 219 |
| 2025-10-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-10-16 | 4.620 | 4.860 | 4.620 | 4.860 | 4.860 | 21,716 |
| 2025-10-15 | 4.880 | 4.880 | 4.720 | 4.880 | 4.880 | 981 |
| 2025-10-14 | 4.880 | 4.880 | 4.800 | 4.880 | 4.880 | 2,818 |
| 2025-10-13 | 4.620 | 4.860 | 4.620 | 4.740 | 4.740 | 10,511 |
| 2025-10-10 | 4.860 | 4.860 | 4.600 | 4.860 | 4.860 | 2,102 |
| 2025-10-09 | 4.640 | 4.820 | 4.600 | 4.740 | 4.740 | 48,522 |
| 2025-10-08 | 4.660 | 4.660 | 4.000 | 4.620 | 4.620 | 31,367 |
| 2025-10-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 7 |
| 2025-10-06 | 4.880 | 4.880 | 4.660 | 4.880 | 4.880 | 3,120 |
| 2025-10-03 | 4.980 | 4.980 | 4.660 | 4.880 | 4.880 | 5,030 |
| 2025-10-02 | 4.680 | 5.050 | 4.660 | 4.880 | 4.880 | 18,552 |
| 2025-10-01 | 5.000 | 5.000 | 4.740 | 4.980 | 4.980 | 19,780 |
| 2025-09-30 | 4.980 | 4.980 | 4.760 | 4.760 | 4.760 | 164 |
| 2025-09-29 | 4.600 | 4.940 | 4.600 | 4.940 | 4.940 | 72 |
| 2025-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2025-09-25 | 4.840 | 4.980 | 4.720 | 4.980 | 4.980 | 4,490 |
| 2025-09-24 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 248 |
| 2025-09-23 | 4.980 | 5.100 | 4.940 | 4.960 | 4.960 | 2,049 |
| 2025-09-22 | 5.000 | 5.150 | 4.800 | 4.980 | 4.980 | 28,230 |
| 2025-09-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-18 | 4.500 | 5.200 | 4.500 | 5.200 | 5.200 | 1,170 |
| 2025-09-17 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 134 |
| 2025-09-16 | 5.250 | 5.250 | 4.740 | 5.000 | 5.000 | 18,488 |
| 2025-09-15 | 4.900 | 5.200 | 4.900 | 5.200 | 5.200 | 608 |
| 2025-09-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-11 | 4.840 | 5.200 | 4.800 | 5.200 | 5.200 | 20,707 |
| 2025-09-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-09-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-09-08 | 4.700 | 5.250 | 4.500 | 5.250 | 5.250 | 23,708 |
| 2025-09-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-09-04 | 5.350 | 5.350 | 4.760 | 5.300 | 5.300 | 24,810 |
| 2025-09-03 | 4.800 | 5.200 | 4.800 | 5.200 | 5.200 | 9,312 |
| 2025-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 19 |
| 2025-09-01 | 5.000 | 5.500 | 5.000 | 5.150 | 5.150 | 49,360 |
| 2025-08-29 | 5.400 | 5.400 | 5.050 | 5.100 | 5.100 | 21,028 |
| 2025-08-28 | 5.450 | 5.450 | 5.100 | 5.100 | 5.100 | 12,730 |
| 2025-08-27 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 18,635 |
| 2025-08-26 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 265 |
| 2025-08-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 329 |
| 2025-08-22 | 5.400 | 5.400 | 5.200 | 5.350 | 5.350 | 9,290 |
| 2025-08-21 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 409 |
| 2025-08-20 | 5.450 | 5.450 | 5.250 | 5.300 | 5.300 | 517 |
| 2025-08-19 | 5.150 | 5.400 | 5.150 | 5.350 | 5.350 | 609 |
| 2025-08-18 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 589 |
| 2025-08-15 | 5.400 | 5.400 | 5.150 | 5.400 | 5.400 | 3,791 |
| 2025-08-14 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 1,786 |
| 2025-08-13 | 5.050 | 5.400 | 5.050 | 5.350 | 5.350 | 16,104 |
| 2025-08-12 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 207 |
| 2025-08-11 | 5.450 | 5.450 | 5.100 | 5.450 | 5.450 | 21,255 |
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.