Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.400 | 5.450 | 5.100 | 5.450 | 5.450 | 4,411 |
| 2025-08-07 | 5.000 | 5.450 | 5.000 | 5.450 | 5.450 | 7,000 |
| 2025-08-06 | 5.250 | 5.350 | 5.000 | 5.200 | 5.200 | 37,540 |
| 2025-08-05 | 5.400 | 5.450 | 5.150 | 5.450 | 5.450 | 13,255 |
| 2025-08-04 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 4,200 |
| 2025-08-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-31 | 5.050 | 5.500 | 5.050 | 5.500 | 5.500 | 9,541 |
| 2025-07-30 | 5.100 | 5.300 | 5.100 | 5.250 | 5.250 | 5,786 |
| 2025-07-29 | 5.500 | 5.500 | 5.100 | 5.350 | 5.350 | 6,985 |
| 2025-07-28 | 5.500 | 5.500 | 5.000 | 5.400 | 5.400 | 53,115 |
| 2025-07-25 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 1,328 |
| 2025-07-24 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 10,368 |
| 2025-07-23 | 5.500 | 5.500 | 5.250 | 5.400 | 5.400 | 1,498 |
| 2025-07-22 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 13,321 |
| 2025-07-21 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 1,239 |
| 2025-07-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,971 |
| 2025-07-17 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,704 |
| 2025-07-16 | 5.500 | 5.950 | 5.250 | 5.950 | 5.950 | 25,134 |
| 2025-07-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 32,111 |
| 2025-07-14 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 2,026 |
| 2025-07-11 | 6.000 | 6.000 | 5.450 | 5.500 | 5.500 | 43,112 |
| 2025-07-10 | 5.750 | 5.900 | 5.400 | 5.400 | 5.400 | 42,118 |
| 2025-07-09 | 6.250 | 6.300 | 5.750 | 5.750 | 5.750 | 97,991 |
| 2025-07-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 |
| 2025-07-07 | 6.300 | 6.300 | 5.800 | 6.300 | 6.300 | 1,757 |
| 2025-07-04 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 657 |
| 2025-07-03 | 6.150 | 6.300 | 5.750 | 6.000 | 6.000 | 4,557 |
| 2025-07-02 | 5.600 | 6.100 | 5.600 | 6.000 | 6.000 | 547 |
| 2025-07-01 | 6.150 | 6.150 | 5.650 | 6.050 | 6.050 | 888 |
| 2025-06-30 | 5.600 | 5.850 | 5.600 | 5.850 | 5.850 | 99 |
| 2025-06-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-06-26 | 5.800 | 6.200 | 5.800 | 6.200 | 6.200 | 7,953 |
| 2025-06-25 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 6,756 |
| 2025-06-24 | 5.450 | 6.050 | 5.400 | 6.050 | 6.050 | 11,093 |
| 2025-06-23 | 5.700 | 5.950 | 5.700 | 5.950 | 5.950 | 1,013 |
| 2025-06-20 | 6.000 | 6.000 | 5.650 | 5.950 | 5.950 | 33,473 |
| 2025-06-19 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 3,633 |
| 2025-06-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-17 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 861 |
| 2025-06-16 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 9,019 |
| 2025-06-13 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 17,382 |
| 2025-06-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,085 |
| 2025-06-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 99 |
| 2025-06-10 | 6.300 | 6.750 | 6.300 | 6.400 | 6.400 | 25,435 |
| 2025-06-06 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 8,701 |
| 2025-06-05 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 13,921 |
| 2025-06-04 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 3,754 |
| 2025-06-03 | 6.300 | 6.300 | 5.850 | 6.150 | 6.150 | 9,237 |
| 2025-06-02 | 6.300 | 6.300 | 5.950 | 6.200 | 6.200 | 24,955 |
| 2025-05-30 | 5.750 | 6.600 | 5.750 | 6.600 | 6.600 | 21,161 |
| 2025-05-28 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 30,011 |
| 2025-05-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 100 |
| 2025-05-26 | 6.800 | 6.800 | 6.050 | 6.750 | 6.750 | 5,180 |
| 2025-05-23 | 6.150 | 6.750 | 6.150 | 6.750 | 6.750 | 11,737 |
| 2025-05-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 9 |
| 2025-05-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,500 |
| 2025-05-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 6 |
| 2025-05-19 | 6.150 | 6.700 | 6.150 | 6.700 | 6.700 | 941 |
| 2025-05-16 | 6.300 | 6.800 | 6.300 | 6.800 | 6.800 | 4,000 |
| 2025-05-15 | 6.850 | 6.850 | 6.100 | 6.300 | 6.300 | 35,776 |
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.