Kraft Bank Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.700 | 8.950 | 8.700 | 8.950 | 7.558 | 13,000 |
| 2024-02-26 | 8.550 | 8.550 | 8.550 | 8.550 | 7.220 | 10,000 |
| 2024-02-23 | 8.700 | 8.700 | 8.700 | 8.700 | 7.347 | 0 |
| 2024-02-22 | 9.000 | 9.000 | 8.700 | 8.700 | 7.347 | 1,150 |
| 2024-02-21 | 8.650 | 8.850 | 8.500 | 8.850 | 7.473 | 106,000 |
| 2024-02-20 | 8.500 | 8.850 | 8.450 | 8.850 | 7.473 | 301,775 |
| 2024-02-19 | 8.650 | 8.650 | 8.650 | 8.650 | 7.304 | 0 |
| 2024-02-16 | 8.650 | 8.800 | 8.500 | 8.650 | 7.304 | 23,044 |
| 2024-02-15 | 8.400 | 8.600 | 8.250 | 8.600 | 7.262 | 14,218 |
| 2024-02-14 | 8.400 | 8.400 | 8.400 | 8.400 | 7.093 | 115 |
| 2024-02-13 | 8.650 | 8.650 | 8.300 | 8.300 | 7.009 | 8,015 |
| 2024-02-12 | 8.250 | 8.500 | 8.250 | 8.500 | 7.178 | 12,545 |
| 2024-02-09 | 8.100 | 8.350 | 8.100 | 8.350 | 7.051 | 6,485 |
| 2024-02-08 | 8.350 | 8.350 | 8.350 | 8.350 | 7.051 | 3 |
| 2024-02-07 | 8.350 | 8.350 | 8.250 | 8.250 | 6.967 | 2,498 |
| 2024-02-06 | 8.150 | 8.250 | 8.050 | 8.250 | 6.967 | 27,271 |
| 2024-02-05 | 8.500 | 8.750 | 8.500 | 8.700 | 7.347 | 20,100 |
| 2024-02-02 | 8.400 | 8.400 | 8.400 | 8.400 | 7.093 | 0 |
| 2024-02-01 | 8.000 | 8.400 | 8.000 | 8.400 | 7.093 | 6,371 |
| 2024-01-31 | 8.300 | 8.400 | 8.050 | 8.050 | 6.798 | 1,067,567 |
| 2024-01-30 | 8.750 | 8.750 | 8.200 | 8.200 | 6.924 | 24 |
| 2024-01-29 | 8.400 | 8.400 | 8.150 | 8.150 | 6.882 | 12,907 |
| 2024-01-26 | 8.400 | 8.400 | 8.400 | 8.400 | 7.093 | 0 |
| 2024-01-25 | 8.050 | 8.400 | 8.000 | 8.400 | 7.093 | 39,018 |
| 2024-01-24 | 8.750 | 8.750 | 8.000 | 8.000 | 6.755 | 96,707 |
| 2024-01-23 | 8.400 | 8.400 | 8.400 | 8.400 | 7.093 | 40 |
| 2024-01-22 | 8.500 | 8.700 | 8.500 | 8.700 | 7.347 | 6,275 |
| 2024-01-19 | 8.800 | 8.800 | 8.550 | 8.800 | 7.431 | 52,117 |
| 2024-01-18 | 8.500 | 8.800 | 8.500 | 8.800 | 7.431 | 63,988 |
| 2024-01-17 | 8.600 | 8.600 | 8.500 | 8.500 | 7.178 | 10,000 |
| 2024-01-16 | 8.750 | 8.750 | 8.750 | 8.750 | 7.389 | 0 |
| 2024-01-15 | 8.750 | 8.750 | 8.750 | 8.750 | 7.389 | 0 |
| 2024-01-12 | 8.600 | 8.800 | 8.600 | 8.750 | 7.389 | 27,545 |
| 2024-01-11 | 8.150 | 8.150 | 8.150 | 8.150 | 6.882 | 200 |
| 2024-01-10 | 8.600 | 8.600 | 8.600 | 8.600 | 7.262 | 1,162 |
| 2024-01-09 | 8.300 | 8.650 | 8.150 | 8.650 | 7.304 | 10,025 |
| 2024-01-08 | 8.500 | 8.500 | 8.500 | 8.500 | 7.178 | 22,000 |
| 2024-01-05 | 8.300 | 8.500 | 8.300 | 8.500 | 7.178 | 102,840 |
| 2024-01-04 | 8.300 | 8.400 | 8.300 | 8.400 | 7.093 | 459 |
| 2024-01-03 | 8.400 | 8.400 | 8.200 | 8.350 | 7.051 | 11,638 |
| 2024-01-02 | 8.150 | 8.150 | 8.150 | 8.150 | 6.882 | 8,800 |
| 2023-12-29 | 8.150 | 8.400 | 8.100 | 8.400 | 7.093 | 14,789 |
| 2023-12-28 | 8.450 | 8.450 | 8.450 | 8.450 | 7.135 | 0 |
| 2023-12-27 | 8.300 | 8.450 | 8.300 | 8.450 | 7.135 | 10,000 |
| 2023-12-22 | 8.300 | 8.300 | 8.300 | 8.300 | 7.009 | 0 |
| 2023-12-21 | 8.300 | 8.300 | 8.300 | 8.300 | 7.009 | 265 |
| 2023-12-20 | 8.000 | 8.100 | 8.000 | 8.100 | 6.840 | 4,240 |
| 2023-12-19 | 8.250 | 8.250 | 8.000 | 8.000 | 6.755 | 14,250 |
| 2023-12-18 | 8.050 | 8.200 | 8.000 | 8.200 | 6.924 | 1,700 |
| 2023-12-15 | 8.350 | 8.350 | 8.350 | 8.350 | 7.051 | 297,710 |
| 2023-12-14 | 8.450 | 8.450 | 8.100 | 8.100 | 6.840 | 700 |
| 2023-12-13 | 8.200 | 8.400 | 8.200 | 8.400 | 7.093 | 21,557 |
| 2023-12-12 | 8.250 | 8.250 | 8.250 | 8.250 | 6.967 | 18 |
| 2023-12-11 | 8.050 | 8.250 | 8.050 | 8.250 | 6.967 | 2,090 |
| 2023-12-08 | 8.250 | 8.250 | 8.250 | 8.250 | 6.967 | 603 |
| 2023-12-07 | 8.050 | 8.050 | 8.050 | 8.050 | 6.798 | 0 |
| 2023-12-06 | 8.050 | 8.050 | 8.050 | 8.050 | 6.798 | 0 |
| 2023-12-05 | 8.050 | 8.050 | 8.050 | 8.050 | 6.798 | 0 |
| 2023-12-04 | 8.100 | 8.100 | 8.050 | 8.050 | 6.798 | 1,050 |
| 2023-12-01 | 8.050 | 8.050 | 8.050 | 8.050 | 6.798 | 6,000 |
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.