Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 121.20 | 122.20 | 120.20 | 122.00 | 113.61 | 367,572 |
| 2024-11-19 | 124.00 | 124.00 | 120.00 | 121.00 | 112.68 | 49,217 |
| 2024-11-18 | 126.80 | 127.60 | 125.20 | 125.20 | 113.80 | 207,703 |
| 2024-11-15 | 129.40 | 129.40 | 125.60 | 126.00 | 114.53 | 72,559 |
| 2024-11-14 | 125.60 | 131.80 | 124.00 | 130.00 | 118.16 | 114,151 |
| 2024-11-13 | 128.40 | 128.40 | 125.60 | 125.60 | 114.16 | 254,600 |
| 2024-11-12 | 128.00 | 130.00 | 121.80 | 128.40 | 116.71 | 655,066 |
| 2024-11-11 | 141.60 | 141.60 | 137.60 | 138.60 | 125.98 | 47,953 |
| 2024-11-08 | 142.80 | 145.00 | 139.00 | 141.60 | 128.71 | 56,230 |
| 2024-11-07 | 138.20 | 142.20 | 137.60 | 142.20 | 129.25 | 35,928 |
| 2024-11-06 | 142.80 | 142.80 | 136.40 | 137.20 | 124.71 | 17,427 |
| 2024-11-05 | 139.80 | 139.80 | 137.20 | 139.20 | 126.53 | 61,674 |
| 2024-11-04 | 141.00 | 141.60 | 139.00 | 140.00 | 127.25 | 15,705 |
| 2024-11-01 | 151.00 | 152.00 | 139.60 | 141.00 | 128.16 | 216,678 |
| 2024-10-31 | 154.00 | 154.00 | 150.00 | 151.40 | 137.61 | 20,173 |
| 2024-10-30 | 158.00 | 158.00 | 153.20 | 154.00 | 139.98 | 140,999 |
| 2024-10-29 | 156.20 | 158.40 | 155.40 | 157.20 | 142.89 | 15,418 |
| 2024-10-28 | 156.60 | 159.80 | 155.60 | 155.60 | 141.43 | 22,174 |
| 2024-10-25 | 151.60 | 156.40 | 151.60 | 155.60 | 141.43 | 63,963 |
| 2024-10-24 | 154.00 | 155.40 | 152.00 | 153.60 | 139.61 | 31,897 |
| 2024-10-23 | 156.60 | 156.60 | 152.20 | 152.80 | 138.89 | 4,987 |
| 2024-10-22 | 156.00 | 156.00 | 152.60 | 153.80 | 139.80 | 20,789 |
| 2024-10-21 | 151.40 | 157.00 | 151.40 | 155.60 | 141.43 | 20,600 |
| 2024-10-18 | 154.80 | 155.00 | 152.60 | 152.60 | 138.71 | 16,239 |
| 2024-10-17 | 156.00 | 157.00 | 153.40 | 154.80 | 140.70 | 52,043 |
| 2024-10-16 | 148.20 | 155.20 | 148.20 | 154.80 | 140.70 | 11,235 |
| 2024-10-15 | 152.80 | 152.80 | 150.00 | 150.00 | 136.34 | 10,337 |
| 2024-10-14 | 150.80 | 153.00 | 149.40 | 153.00 | 139.07 | 17,355 |
| 2024-10-11 | 157.00 | 157.00 | 150.00 | 151.00 | 137.25 | 26,323 |
| 2024-10-10 | 158.00 | 158.00 | 155.40 | 157.40 | 143.07 | 16,236 |
| 2024-10-09 | 154.00 | 159.40 | 154.00 | 157.20 | 142.89 | 59,622 |
| 2024-10-08 | 151.60 | 153.00 | 148.40 | 153.00 | 139.07 | 152,859 |
| 2024-10-07 | 153.00 | 154.00 | 150.20 | 151.80 | 137.98 | 10,364 |
| 2024-10-04 | 150.60 | 155.00 | 149.00 | 150.20 | 136.52 | 23,079 |
| 2024-10-03 | 152.00 | 154.00 | 151.00 | 153.00 | 139.07 | 17,606 |
| 2024-10-02 | 153.00 | 153.00 | 150.60 | 152.80 | 138.89 | 25,931 |
| 2024-10-01 | 150.00 | 153.60 | 150.00 | 151.40 | 137.61 | 59,548 |
| 2024-09-30 | 156.00 | 156.00 | 150.20 | 152.20 | 138.34 | 23,050 |
| 2024-09-27 | 154.00 | 154.00 | 150.60 | 150.80 | 137.07 | 5,777 |
| 2024-09-26 | 150.00 | 156.40 | 150.00 | 154.00 | 139.98 | 27,415 |
| 2024-09-25 | 155.60 | 155.60 | 150.20 | 150.20 | 136.52 | 14,866 |
| 2024-09-24 | 155.60 | 155.60 | 153.20 | 154.80 | 140.70 | 15,678 |
| 2024-09-23 | 151.00 | 153.00 | 149.80 | 152.80 | 138.89 | 25,491 |
| 2024-09-20 | 151.40 | 153.60 | 149.60 | 152.00 | 138.16 | 137,773 |
| 2024-09-19 | 154.00 | 155.00 | 150.40 | 152.00 | 138.16 | 47,568 |
| 2024-09-18 | 151.00 | 153.00 | 150.00 | 153.00 | 139.07 | 39,441 |
| 2024-09-17 | 147.00 | 152.60 | 147.00 | 152.60 | 138.71 | 13,431 |
| 2024-09-16 | 151.80 | 152.40 | 147.80 | 151.60 | 137.80 | 50,631 |
| 2024-09-13 | 150.00 | 152.40 | 149.60 | 152.20 | 138.34 | 17,368 |
| 2024-09-12 | 145.00 | 150.40 | 145.00 | 149.60 | 135.98 | 22,378 |
| 2024-09-11 | 148.00 | 149.80 | 145.40 | 148.00 | 134.52 | 114,617 |
| 2024-09-10 | 150.60 | 150.60 | 145.40 | 145.40 | 132.16 | 17,751 |
| 2024-09-09 | 150.00 | 150.40 | 145.80 | 150.20 | 136.52 | 18,989 |
| 2024-09-06 | 145.60 | 147.00 | 142.80 | 145.80 | 132.52 | 16,472 |
| 2024-09-05 | 150.00 | 151.00 | 141.00 | 144.20 | 131.07 | 24,068 |
| 2024-09-04 | 147.80 | 149.00 | 140.00 | 143.40 | 130.34 | 104,079 |
| 2024-09-03 | 151.00 | 152.00 | 146.60 | 147.80 | 134.34 | 46,694 |
| 2024-09-02 | 150.20 | 150.60 | 147.00 | 150.40 | 136.71 | 57,436 |
| 2024-08-30 | 151.20 | 154.00 | 150.00 | 153.00 | 139.07 | 33,632 |
| 2024-08-29 | 150.20 | 151.00 | 148.00 | 150.60 | 136.89 | 17,421 |
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.