Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.400 | 5.400 | 5.050 | 5.400 | 5.400 | 19,857 |
| 2025-02-13 | 4.980 | 5.400 | 4.980 | 5.350 | 5.350 | 4,238 |
| 2025-02-12 | 5.000 | 5.250 | 5.000 | 5.200 | 5.200 | 3,900 |
| 2025-02-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,364 |
| 2025-02-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 11 |
| 2025-02-07 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 1,430 |
| 2025-02-06 | 5.500 | 5.500 | 5.200 | 5.400 | 5.400 | 2,016 |
| 2025-02-05 | 5.100 | 5.250 | 5.050 | 5.250 | 5.250 | 2,895 |
| 2025-02-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 7 |
| 2025-02-03 | 5.500 | 5.500 | 5.050 | 5.350 | 5.350 | 26,390 |
| 2025-01-31 | 5.050 | 5.400 | 5.000 | 5.400 | 5.400 | 16,048 |
| 2025-01-30 | 5.450 | 5.450 | 5.100 | 5.450 | 5.450 | 1,198 |
| 2025-01-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-01-28 | 5.400 | 5.450 | 5.100 | 5.450 | 5.450 | 8,964 |
| 2025-01-27 | 5.500 | 5.500 | 5.250 | 5.400 | 5.400 | 707 |
| 2025-01-24 | 5.450 | 5.450 | 5.250 | 5.450 | 5.450 | 1,017 |
| 2025-01-23 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 362 |
| 2025-01-22 | 5.100 | 5.550 | 5.100 | 5.550 | 5.550 | 4,945 |
| 2025-01-21 | 4.980 | 5.650 | 4.980 | 5.650 | 5.650 | 4,061 |
| 2025-01-20 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,232 |
| 2025-01-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,080 |
| 2025-01-16 | 5.150 | 5.250 | 5.000 | 5.250 | 5.250 | 3,891 |
| 2025-01-15 | 5.500 | 5.500 | 5.000 | 5.450 | 5.450 | 5,992 |
| 2025-01-14 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 2,507 |
| 2025-01-13 | 5.050 | 5.600 | 5.000 | 5.400 | 5.400 | 3,966 |
| 2025-01-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 562 |
| 2025-01-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2025-01-08 | 5.750 | 5.750 | 4.900 | 5.700 | 5.700 | 1,691 |
| 2025-01-07 | 5.700 | 5.700 | 5.250 | 5.600 | 5.600 | 17,022 |
| 2025-01-06 | 5.750 | 5.750 | 5.450 | 5.500 | 5.500 | 460 |
| 2025-01-03 | 5.200 | 5.950 | 5.200 | 5.750 | 5.750 | 7,482 |
| 2025-01-02 | 5.800 | 6.200 | 5.050 | 5.300 | 5.300 | 13,066 |
| 2024-12-30 | 5.400 | 5.400 | 4.980 | 5.250 | 5.250 | 36,822 |
| 2024-12-27 | 5.400 | 5.850 | 5.000 | 5.550 | 5.550 | 10,916 |
| 2024-12-23 | 5.250 | 5.650 | 4.800 | 5.400 | 5.400 | 38,249 |
| 2024-12-20 | 5.600 | 5.600 | 5.000 | 5.350 | 5.350 | 31,507 |
| 2024-12-19 | 6.000 | 6.000 | 5.100 | 5.150 | 5.150 | 19,054 |
| 2024-12-18 | 5.400 | 5.750 | 5.400 | 5.600 | 5.600 | 6,251 |
| 2024-12-17 | 5.550 | 5.850 | 5.300 | 5.850 | 5.850 | 9,057 |
| 2024-12-16 | 6.000 | 6.000 | 5.500 | 5.950 | 5.950 | 5,241 |
| 2024-12-13 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 2,372 |
| 2024-12-12 | 5.750 | 5.900 | 5.500 | 5.900 | 5.900 | 24,511 |
| 2024-12-11 | 6.150 | 6.150 | 5.750 | 6.100 | 6.100 | 54,411 |
| 2024-12-10 | 6.150 | 6.150 | 5.900 | 6.150 | 6.150 | 1,576 |
| 2024-12-09 | 6.000 | 6.150 | 5.500 | 6.150 | 6.150 | 16,427 |
| 2024-12-06 | 6.150 | 6.150 | 5.450 | 6.100 | 6.100 | 37,579 |
| 2024-12-05 | 5.500 | 6.000 | 5.500 | 5.900 | 5.900 | 21,100 |
| 2024-12-04 | 5.900 | 6.000 | 5.600 | 5.900 | 5.900 | 6,343 |
| 2024-12-03 | 6.100 | 6.150 | 5.500 | 5.900 | 5.900 | 33,640 |
| 2024-12-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-11-29 | 6.150 | 6.700 | 6.150 | 6.700 | 6.700 | 8,068 |
| 2024-11-28 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 1,323 |
| 2024-11-27 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 2,000 |
| 2024-11-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 9 |
| 2024-11-25 | 5.500 | 6.100 | 5.500 | 6.000 | 6.000 | 2,073 |
| 2024-11-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-11-21 | 6.000 | 6.000 | 5.500 | 5.950 | 5.950 | 2,247 |
| 2024-11-20 | 5.900 | 6.150 | 5.700 | 6.000 | 6.000 | 24,074 |
| 2024-11-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 5,000 |
| 2024-11-18 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 19,442 |
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.