Kid ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	98.900	100.80	98.900	100.40	77.648	5,281
2022-02-01	99.400	99.500	98.300	98.300	76.024	4,881
2022-01-31	98.500	100.80	98.000	100.60	77.802	1,556
2022-01-28	98.100	98.600	98.100	98.300	76.024	1,049
2022-01-27	99.700	99.700	98.500	99.000	76.565	4,853
2022-01-26	98.700	98.900	98.700	98.900	76.488	1,768
2022-01-25	98.800	99.300	98.700	99.000	76.565	3,309
2022-01-24	100.60	100.60	97.700	99.100	76.642	2,549
2022-01-21	100.60	102.40	100.60	101.80	78.730	1,117
2022-01-20	103.00	103.00	102.00	102.00	78.885	1,333
2022-01-19	102.60	102.60	102.60	102.60	79.349	352
2022-01-18	103.20	103.20	103.00	103.00	79.658	1,512
2022-01-17	105.60	105.60	105.00	105.00	81.205	3,494
2022-01-14	106.40	106.40	105.00	105.24	81.388	3,326
2022-01-13	103.80	103.80	103.80	103.80	80.277	1,980
2022-01-12	103.40	103.80	103.40	103.40	79.968	9,511
2022-01-11	103.40	103.40	103.40	103.40	79.968	675
2022-01-10	106.20	106.80	105.40	105.40	81.515	623
2022-01-07	109.60	109.60	109.00	109.20	84.453	2,071
2022-01-06	108.00	109.60	108.00	109.60	84.763	1,918
2022-01-05	108.40	108.40	108.40	108.40	83.835	189
2022-01-04	110.80	110.80	109.40	109.40	84.608	1,334
2021-12-30	112.00	112.00	112.00	112.00	86.619	24
2021-12-29	111.00	111.80	111.00	111.80	86.464	583
2021-12-23	108.40	108.40	107.20	107.60	83.216	12,234
2021-12-22	109.60	109.60	109.00	109.00	84.299	3,146
2021-12-21	112.40	112.40	111.80	111.80	86.464	283
2021-12-20	110.60	112.00	110.60	112.00	86.619	1,585
2021-12-17	110.40	110.80	110.40	110.40	85.381	868
2021-12-16	110.80	112.60	110.80	112.00	86.619	5,011
2021-12-15	107.60	109.60	107.20	109.60	84.763	1,371
2021-12-14	107.40	108.20	107.40	108.00	83.525	1,053
2021-12-13	107.60	107.60	106.60	106.60	82.443	243
2021-12-10	108.80	109.00	108.80	108.80	84.144	529
2021-12-09	109.20	110.00	109.00	109.80	84.917	1,362
2021-12-08	106.40	107.60	106.20	107.60	83.216	1,408
2021-12-07	105.40	105.40	105.40	105.40	81.515	91
2021-12-06	106.00	106.40	105.00	106.40	82.288	1,163
2021-12-03	110.00	110.00	108.60	109.21	84.462	237
2021-12-02	109.00	110.61	108.40	110.61	85.545	1,599
2021-12-01	111.60	111.60	110.60	111.41	86.163	1,503
2021-11-30	110.20	111.20	109.60	111.00	85.845	1,562
2021-11-29	112.40	112.40	112.20	112.20	86.774	1,148
2021-11-26	111.60	111.60	111.40	111.40	86.155	255
2021-11-25	111.40	111.80	111.40	111.40	86.155	372
2021-11-24	113.00	114.40	113.00	114.20	88.320	831
2021-11-23	109.60	114.60	109.00	114.20	88.320	12,995
2021-11-22	109.40	110.00	109.40	110.00	85.072	302
2021-11-19	108.40	110.01	108.20	110.01	85.081	1,915
2021-11-18	107.40	108.80	106.80	107.20	82.907	7,033
2021-11-17	109.00	109.40	108.60	108.60	83.989	1,377
2021-11-16	109.40	109.40	109.40	109.40	84.608	273
2021-11-15	110.40	110.40	110.01	110.01	85.081	403
2021-11-12	109.40	109.40	109.40	109.40	84.608	7,860
2021-11-11	108.60	111.60	107.60	109.01	84.307	8,118
2021-11-10	110.20	111.00	110.20	110.72	85.625	687
2021-11-09	117.40	117.40	115.60	117.26	87.131	2,114
2021-11-08	121.00	121.00	118.60	119.28	88.629	1,721
2021-11-05	117.60	118.80	117.60	118.80	88.274	1,597
2021-11-04	115.80	117.20	114.20	116.27	86.394	12,861

← NewerPage 18 of 19 · 1,095 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	2.5000 NOK
2025-11-18	2.5000 NOK
2025-05-13	5.0000 NOK
2024-11-19	3.0000 NOK
2024-05-21	3.5000 NOK
2023-11-16	2.7500 NOK
2023-05-12	3.0000 NOK
2022-11-24	2.5000 NOK
2022-05-13	4.0000 NOK
2021-11-10	4.6000 NOK
2021-05-28	1.0000 NOK
2020-11-11	5.8000 NOK
2020-05-28	1.2000 NOK
2019-12-04	1.2000 NOK
2019-05-21	2.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.