Kingfish Company Nv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,500 |
| 2024-11-14 | 5.800 | 5.800 | 5.200 | 5.750 | 5.750 | 3,983 |
| 2024-11-13 | 5.850 | 5.850 | 5.450 | 5.800 | 5.800 | 960 |
| 2024-11-12 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 4,969 |
| 2024-11-11 | 6.100 | 6.100 | 5.500 | 5.850 | 5.850 | 4,022 |
| 2024-11-08 | 5.800 | 6.000 | 5.500 | 5.900 | 5.900 | 17,085 |
| 2024-11-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-11-06 | 6.100 | 6.100 | 5.650 | 6.100 | 6.100 | 2,719 |
| 2024-11-05 | 5.650 | 6.050 | 5.650 | 6.050 | 6.050 | 766 |
| 2024-11-04 | 5.850 | 6.150 | 5.850 | 6.150 | 6.150 | 2,500 |
| 2024-11-01 | 6.100 | 6.150 | 5.600 | 6.150 | 6.150 | 6,426 |
| 2024-10-31 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 5 |
| 2024-10-28 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 1,722 |
| 2024-10-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 121 |
| 2024-10-24 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 267 |
| 2024-10-23 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 506 |
| 2024-10-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-21 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 1,012 |
| 2024-10-18 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 1,097 |
| 2024-10-17 | 6.150 | 6.150 | 5.500 | 5.900 | 5.900 | 2,640 |
| 2024-10-16 | 5.550 | 6.150 | 5.550 | 6.050 | 6.050 | 1,648 |
| 2024-10-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-10-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-10-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 57 |
| 2024-10-10 | 6.000 | 6.250 | 5.900 | 6.200 | 6.200 | 3,023 |
| 2024-10-09 | 6.100 | 6.250 | 5.750 | 6.250 | 6.250 | 14,367 |
| 2024-10-08 | 6.600 | 6.950 | 6.250 | 6.600 | 6.600 | 22,158 |
| 2024-10-07 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 177 |
| 2024-10-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 29 |
| 2024-10-03 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 3,625 |
| 2024-10-02 | 6.250 | 6.450 | 6.250 | 6.400 | 6.400 | 24,373 |
| 2024-10-01 | 6.450 | 6.650 | 6.450 | 6.650 | 6.650 | 336 |
| 2024-09-30 | 6.300 | 6.450 | 6.250 | 6.400 | 6.400 | 1,316 |
| 2024-09-27 | 6.700 | 6.700 | 6.300 | 6.600 | 6.600 | 141 |
| 2024-09-26 | 6.400 | 6.600 | 6.200 | 6.550 | 6.550 | 5,387 |
| 2024-09-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-09-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-09-23 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 5,516 |
| 2024-09-20 | 6.550 | 6.550 | 6.450 | 6.500 | 6.500 | 3,489 |
| 2024-09-19 | 6.150 | 6.150 | 5.500 | 6.150 | 6.150 | 32,206 |
| 2024-09-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 70 |
| 2024-09-17 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 257 |
| 2024-09-16 | 6.700 | 6.700 | 5.750 | 5.750 | 5.750 | 12,629 |
| 2024-09-13 | 5.500 | 6.700 | 5.500 | 6.700 | 6.700 | 15,090 |
| 2024-09-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2024-09-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2024-09-10 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 200 |
| 2024-09-09 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 96 |
| 2024-09-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 917 |
| 2024-09-05 | 7.000 | 7.000 | 5.350 | 5.750 | 5.750 | 25,253 |
| 2024-09-04 | 7.000 | 7.000 | 6.050 | 6.550 | 6.550 | 8,858 |
| 2024-09-03 | 5.450 | 6.000 | 5.450 | 6.000 | 6.000 | 1,861 |
| 2024-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2024-08-30 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 5,690 |
| 2024-08-29 | 6.450 | 6.450 | 5.900 | 6.350 | 6.350 | 4,239 |
| 2024-08-28 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 1,430 |
| 2024-08-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 21 |
| 2024-08-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,001 |
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.