Kraft Bank Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.450 | 9.450 | 9.000 | 9.200 | 8.405 | 36,003 |
| 2025-05-13 | 9.000 | 9.450 | 8.900 | 9.450 | 8.634 | 2,140 |
| 2025-05-12 | 8.600 | 9.100 | 8.600 | 9.100 | 8.314 | 235,650 |
| 2025-05-09 | 8.500 | 8.500 | 8.500 | 8.500 | 7.766 | 43,956 |
| 2025-05-08 | 8.550 | 8.550 | 8.550 | 8.550 | 7.812 | 7,000 |
| 2025-05-07 | 8.100 | 8.550 | 8.100 | 8.550 | 7.812 | 30,081 |
| 2025-05-06 | 8.700 | 8.700 | 8.700 | 8.700 | 7.949 | 0 |
| 2025-05-05 | 8.500 | 8.700 | 8.500 | 8.700 | 7.949 | 27,427 |
| 2025-05-02 | 8.750 | 8.750 | 8.750 | 8.750 | 7.994 | 100 |
| 2025-04-30 | 8.450 | 8.450 | 8.450 | 8.450 | 7.720 | 0 |
| 2025-04-29 | 8.450 | 8.450 | 8.450 | 8.450 | 7.720 | 0 |
| 2025-04-28 | 8.300 | 8.450 | 8.300 | 8.450 | 7.720 | 4,000 |
| 2025-04-25 | 8.550 | 8.600 | 8.500 | 8.500 | 7.766 | 9,976 |
| 2025-04-24 | 8.450 | 8.450 | 8.450 | 8.450 | 7.720 | 34 |
| 2025-04-23 | 8.450 | 8.450 | 8.450 | 8.450 | 7.720 | 2,028 |
| 2025-04-22 | 9.600 | 9.600 | 8.550 | 8.650 | 7.903 | 6,566 |
| 2025-04-16 | 8.050 | 8.050 | 8.050 | 8.050 | 7.355 | 0 |
| 2025-04-15 | 8.050 | 8.050 | 8.050 | 8.050 | 7.355 | 0 |
| 2025-04-14 | 8.050 | 8.050 | 8.050 | 8.050 | 7.355 | 12 |
| 2025-04-11 | 8.400 | 8.400 | 8.400 | 8.400 | 7.674 | 0 |
| 2025-04-10 | 8.400 | 8.400 | 8.400 | 8.400 | 7.674 | 0 |
| 2025-04-09 | 8.400 | 8.400 | 8.400 | 8.400 | 7.674 | 0 |
| 2025-04-08 | 8.400 | 8.400 | 8.400 | 8.400 | 7.336 | 12 |
| 2025-04-07 | 8.450 | 8.450 | 8.350 | 8.400 | 7.336 | 25,773 |
| 2025-04-04 | 9.000 | 9.000 | 8.450 | 8.450 | 7.380 | 12,255 |
| 2025-04-03 | 8.500 | 8.550 | 8.500 | 8.550 | 7.467 | 11,669 |
| 2025-04-02 | 8.450 | 8.500 | 8.450 | 8.500 | 7.424 | 35,000 |
| 2025-04-01 | 8.450 | 8.450 | 8.450 | 8.450 | 7.380 | 0 |
| 2025-03-31 | 8.200 | 8.450 | 8.200 | 8.450 | 7.380 | 2,639 |
| 2025-03-28 | 8.700 | 8.700 | 8.700 | 8.700 | 7.598 | 0 |
| 2025-03-27 | 8.700 | 8.700 | 8.450 | 8.700 | 7.598 | 11,033 |
| 2025-03-26 | 8.500 | 8.550 | 8.500 | 8.550 | 7.467 | 35,316 |
| 2025-03-25 | 8.500 | 8.500 | 8.500 | 8.500 | 7.424 | 0 |
| 2025-03-24 | 8.500 | 8.500 | 8.500 | 8.500 | 7.424 | 17,650 |
| 2025-03-21 | 8.700 | 8.700 | 8.700 | 8.700 | 7.598 | 0 |
| 2025-03-20 | 8.700 | 8.700 | 8.700 | 8.700 | 7.598 | 226,369 |
| 2025-03-19 | 8.700 | 8.700 | 8.700 | 8.700 | 7.598 | 0 |
| 2025-03-18 | 8.650 | 8.850 | 8.650 | 8.700 | 7.598 | 62,800 |
| 2025-03-17 | 8.850 | 8.850 | 8.850 | 8.850 | 7.729 | 0 |
| 2025-03-14 | 8.850 | 8.850 | 8.850 | 8.850 | 7.729 | 20 |
| 2025-03-13 | 8.400 | 8.400 | 8.400 | 8.400 | 7.336 | 20,000 |
| 2025-03-12 | 8.400 | 8.450 | 8.400 | 8.450 | 7.380 | 7,588 |
| 2025-03-11 | 8.850 | 8.850 | 8.400 | 8.400 | 7.336 | 38,050 |
| 2025-03-10 | 8.650 | 8.800 | 8.300 | 8.800 | 7.686 | 10,644 |
| 2025-03-07 | 8.700 | 8.900 | 8.150 | 8.650 | 7.555 | 26,903 |
| 2025-03-06 | 8.750 | 8.750 | 8.750 | 8.750 | 7.642 | 150 |
| 2025-03-05 | 8.500 | 8.500 | 8.300 | 8.500 | 7.424 | 8,688 |
| 2025-03-04 | 8.900 | 8.900 | 8.850 | 8.850 | 7.729 | 570 |
| 2025-03-03 | 8.900 | 8.900 | 8.900 | 8.900 | 7.773 | 50 |
| 2025-02-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.424 | 1,150 |
| 2025-02-27 | 8.100 | 8.850 | 8.100 | 8.500 | 7.424 | 7,380 |
| 2025-02-26 | 8.900 | 8.900 | 8.900 | 8.900 | 7.773 | 0 |
| 2025-02-25 | 8.500 | 8.900 | 8.500 | 8.900 | 7.773 | 1,171 |
| 2025-02-24 | 8.800 | 8.900 | 8.800 | 8.800 | 7.686 | 20,991 |
| 2025-02-21 | 8.800 | 9.000 | 8.800 | 9.000 | 7.860 | 20,992 |
| 2025-02-20 | 9.150 | 9.150 | 8.900 | 8.900 | 7.773 | 22 |
| 2025-02-19 | 8.900 | 8.900 | 8.800 | 8.800 | 7.686 | 24,482 |
| 2025-02-18 | 9.000 | 9.150 | 8.800 | 8.800 | 7.686 | 32,323 |
| 2025-02-17 | 9.150 | 9.150 | 8.800 | 8.800 | 7.686 | 58,626 |
| 2025-02-14 | 8.900 | 9.200 | 8.900 | 9.100 | 7.948 | 61,768 |
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.