Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.700 | 6.850 | 6.700 | 6.850 | 6.850 | 5,772 |
| 2025-05-13 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 5,334 |
| 2025-05-12 | 6.400 | 6.800 | 6.400 | 6.800 | 6.800 | 8,830 |
| 2025-05-09 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 7 |
| 2025-05-08 | 6.400 | 6.800 | 6.400 | 6.800 | 6.800 | 518 |
| 2025-05-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-05-05 | 6.450 | 6.850 | 6.400 | 6.850 | 6.850 | 4,309 |
| 2025-05-02 | 7.200 | 7.200 | 6.000 | 6.850 | 6.850 | 25,028 |
| 2025-04-30 | 7.300 | 7.300 | 6.950 | 7.300 | 7.300 | 9,945 |
| 2025-04-29 | 6.750 | 7.400 | 6.000 | 7.400 | 7.400 | 46,996 |
| 2025-04-28 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 305 |
| 2025-04-25 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 28,802 |
| 2025-04-24 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 638 |
| 2025-04-23 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 2,026 |
| 2025-04-22 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 10,017 |
| 2025-04-16 | 5.450 | 6.150 | 5.450 | 6.150 | 6.150 | 1,501 |
| 2025-04-15 | 5.700 | 6.000 | 5.550 | 6.000 | 6.000 | 16,653 |
| 2025-04-14 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 124,256 |
| 2025-04-11 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 21,732 |
| 2025-04-10 | 5.350 | 5.600 | 5.350 | 5.600 | 5.600 | 9,500 |
| 2025-04-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-04-08 | 5.450 | 5.700 | 5.450 | 5.700 | 5.700 | 3,307 |
| 2025-04-07 | 5.300 | 5.750 | 5.000 | 5.500 | 5.500 | 12,609 |
| 2025-04-04 | 5.150 | 5.800 | 5.150 | 5.800 | 5.800 | 10,454 |
| 2025-04-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10,000 |
| 2025-04-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 701 |
| 2025-04-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-03-31 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 345 |
| 2025-03-28 | 5.600 | 5.600 | 5.150 | 5.550 | 5.550 | 71,765 |
| 2025-03-27 | 5.600 | 5.600 | 5.200 | 5.600 | 5.600 | 39,069 |
| 2025-03-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-03-25 | 5.150 | 5.600 | 5.150 | 5.600 | 5.600 | 16,106 |
| 2025-03-24 | 5.150 | 5.600 | 5.150 | 5.600 | 5.600 | 6,493 |
| 2025-03-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-03-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-03-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-03-18 | 5.450 | 5.600 | 5.200 | 5.600 | 5.600 | 6,740 |
| 2025-03-17 | 5.500 | 5.500 | 4.980 | 5.500 | 5.500 | 30,053 |
| 2025-03-14 | 5.600 | 5.600 | 5.100 | 5.550 | 5.550 | 41,018 |
| 2025-03-13 | 5.000 | 5.900 | 5.000 | 5.900 | 5.900 | 8,174 |
| 2025-03-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 27 |
| 2025-03-11 | 5.050 | 5.250 | 5.050 | 5.200 | 5.200 | 7,592 |
| 2025-03-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 189 |
| 2025-03-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 58 |
| 2025-03-06 | 5.500 | 5.500 | 5.050 | 5.400 | 5.400 | 937 |
| 2025-03-05 | 5.450 | 5.450 | 4.980 | 5.400 | 5.400 | 1,583 |
| 2025-03-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2025-03-03 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 219 |
| 2025-02-28 | 5.100 | 5.450 | 5.100 | 5.450 | 5.450 | 445 |
| 2025-02-27 | 5.100 | 5.450 | 5.100 | 5.450 | 5.450 | 5,830 |
| 2025-02-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 80 |
| 2025-02-25 | 5.500 | 5.500 | 5.050 | 5.450 | 5.450 | 11,555 |
| 2025-02-24 | 5.400 | 5.500 | 5.050 | 5.450 | 5.450 | 5,912 |
| 2025-02-21 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 1,926 |
| 2025-02-20 | 5.450 | 5.500 | 5.100 | 5.500 | 5.500 | 3,685 |
| 2025-02-19 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 130 |
| 2025-02-18 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 163 |
| 2025-02-17 | 5.500 | 5.500 | 5.050 | 5.400 | 5.400 | 18,695 |
| 2025-02-14 | 5.400 | 5.400 | 5.050 | 5.400 | 5.400 | 19,857 |
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.