Kraft Bank Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 9.000 | 9.350 | 9.000 | 9.050 | 7.642 | 505 |
| 2024-05-29 | 9.000 | 9.000 | 9.000 | 9.000 | 7.600 | 16,460 |
| 2024-05-28 | 9.000 | 9.000 | 8.950 | 8.950 | 7.558 | 1,806 |
| 2024-05-27 | 8.950 | 8.950 | 8.950 | 8.950 | 7.558 | 2,235 |
| 2024-05-24 | 8.700 | 8.750 | 8.700 | 8.750 | 7.389 | 1,150 |
| 2024-05-23 | 8.800 | 8.800 | 8.600 | 8.600 | 7.262 | 3,600 |
| 2024-05-22 | 8.600 | 8.650 | 8.600 | 8.650 | 7.304 | 21,040 |
| 2024-05-21 | 8.500 | 8.800 | 8.500 | 8.600 | 7.262 | 10,255 |
| 2024-05-16 | 8.700 | 8.950 | 8.700 | 8.950 | 7.558 | 12,000 |
| 2024-05-15 | 8.850 | 8.850 | 8.800 | 8.800 | 7.431 | 14,267 |
| 2024-05-14 | 8.650 | 8.950 | 8.650 | 8.950 | 7.558 | 100 |
| 2024-05-13 | 8.550 | 8.550 | 8.400 | 8.400 | 7.093 | 33,976 |
| 2024-05-10 | 9.100 | 9.100 | 8.500 | 8.500 | 7.178 | 9,529 |
| 2024-05-08 | 9.000 | 9.000 | 9.000 | 9.000 | 7.600 | 42 |
| 2024-05-07 | 9.350 | 9.350 | 9.350 | 9.350 | 7.895 | 0 |
| 2024-05-06 | 9.350 | 9.350 | 9.350 | 9.350 | 7.895 | 0 |
| 2024-05-03 | 9.200 | 9.350 | 9.200 | 9.350 | 7.895 | 12,092 |
| 2024-05-02 | 9.350 | 9.350 | 9.350 | 9.350 | 7.895 | 0 |
| 2024-04-30 | 9.400 | 9.400 | 9.200 | 9.350 | 7.895 | 24,590 |
| 2024-04-29 | 9.450 | 9.450 | 9.450 | 9.450 | 7.980 | 0 |
| 2024-04-26 | 9.000 | 9.450 | 9.000 | 9.450 | 7.980 | 9,554 |
| 2024-04-25 | 9.200 | 9.200 | 9.200 | 9.200 | 7.769 | 0 |
| 2024-04-24 | 9.200 | 9.200 | 9.200 | 9.200 | 7.769 | 1,250 |
| 2024-04-23 | 9.150 | 9.150 | 9.150 | 9.150 | 7.727 | 400 |
| 2024-04-22 | 9.100 | 9.100 | 9.100 | 9.100 | 7.684 | 0 |
| 2024-04-19 | 8.950 | 9.100 | 8.950 | 9.100 | 7.684 | 625 |
| 2024-04-18 | 9.000 | 9.150 | 9.000 | 9.150 | 7.727 | 3,690 |
| 2024-04-17 | 9.300 | 9.300 | 9.300 | 9.300 | 7.853 | 0 |
| 2024-04-16 | 9.300 | 9.300 | 9.300 | 9.300 | 7.853 | 0 |
| 2024-04-15 | 9.300 | 9.300 | 9.300 | 9.300 | 7.853 | 0 |
| 2024-04-12 | 9.300 | 9.300 | 9.300 | 9.300 | 7.853 | 100 |
| 2024-04-11 | 9.000 | 9.000 | 9.000 | 9.000 | 7.600 | 22,400 |
| 2024-04-10 | 9.000 | 9.000 | 9.000 | 9.000 | 7.600 | 0 |
| 2024-04-09 | 8.800 | 9.000 | 8.800 | 9.000 | 7.600 | 13,700 |
| 2024-04-08 | 9.000 | 9.000 | 9.000 | 9.000 | 7.600 | 5,448 |
| 2024-04-05 | 9.300 | 9.300 | 9.250 | 9.250 | 7.811 | 609 |
| 2024-04-04 | 9.350 | 9.350 | 9.000 | 9.000 | 7.600 | 8,172 |
| 2024-04-03 | 9.250 | 9.250 | 9.050 | 9.250 | 7.811 | 29,450 |
| 2024-04-02 | 8.950 | 9.000 | 8.950 | 9.000 | 7.600 | 33,230 |
| 2024-03-27 | 8.550 | 8.550 | 8.550 | 8.550 | 7.220 | 26 |
| 2024-03-26 | 8.600 | 8.600 | 8.600 | 8.600 | 7.262 | 537 |
| 2024-03-25 | 8.600 | 8.600 | 8.550 | 8.550 | 7.220 | 155 |
| 2024-03-22 | 8.700 | 9.200 | 8.600 | 9.200 | 7.769 | 11,028 |
| 2024-03-21 | 9.000 | 9.000 | 9.000 | 9.000 | 7.600 | 1,000 |
| 2024-03-20 | 8.700 | 9.000 | 8.700 | 9.000 | 7.600 | 1,272 |
| 2024-03-19 | 9.400 | 9.400 | 9.400 | 9.400 | 7.938 | 0 |
| 2024-03-18 | 9.000 | 9.400 | 8.750 | 9.400 | 7.938 | 14,210 |
| 2024-03-15 | 8.750 | 9.000 | 8.750 | 9.000 | 7.600 | 2,250 |
| 2024-03-14 | 9.000 | 9.100 | 9.000 | 9.100 | 7.684 | 883 |
| 2024-03-13 | 9.300 | 9.300 | 9.300 | 9.300 | 7.853 | 0 |
| 2024-03-12 | 9.300 | 9.300 | 9.300 | 9.300 | 7.853 | 687 |
| 2024-03-11 | 9.250 | 9.250 | 9.250 | 9.250 | 7.811 | 0 |
| 2024-03-08 | 8.800 | 9.250 | 8.800 | 9.250 | 7.811 | 300 |
| 2024-03-07 | 8.200 | 9.300 | 8.200 | 9.300 | 7.853 | 2,143 |
| 2024-03-06 | 9.300 | 9.300 | 9.300 | 9.300 | 7.853 | 30 |
| 2024-03-05 | 9.200 | 9.300 | 9.200 | 9.300 | 7.853 | 5,400 |
| 2024-03-04 | 9.300 | 9.300 | 9.300 | 9.300 | 7.853 | 252 |
| 2024-03-01 | 9.050 | 9.050 | 9.000 | 9.000 | 7.600 | 10,000 |
| 2024-02-29 | 9.300 | 9.300 | 9.000 | 9.200 | 7.769 | 43,948 |
| 2024-02-28 | 8.950 | 9.000 | 8.950 | 9.000 | 7.600 | 28,992 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.5000 NOK |
| 2026-03-27 | 0.7600 NOK |
| 2025-04-09 | 0.3700 NOK |
| 2024-05-31 | 0.3000 NOK |
| 2022-05-19 | 0.2500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.