Kid ASA (KID.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 150.00 | 150.00 | 142.80 | 143.20 | 143.20 | 18,061 |
| 02 May 2024 | 147.40 | 149.60 | 146.00 | 147.00 | 147.00 | 21,984 |
| 30 Apr 2024 | 146.60 | 149.20 | 146.00 | 147.40 | 147.40 | 19,001 |
| 29 Apr 2024 | 151.60 | 151.60 | 148.20 | 148.60 | 148.60 | 13,973 |
| 26 Apr 2024 | 148.60 | 151.60 | 148.40 | 151.40 | 151.40 | 13,889 |
| 25 Apr 2024 | 152.60 | 152.60 | 148.40 | 148.60 | 148.60 | 22,505 |
| 24 Apr 2024 | 148.80 | 152.60 | 144.80 | 152.20 | 152.20 | 52,409 |
| 23 Apr 2024 | 148.40 | 148.80 | 148.00 | 148.80 | 148.80 | 13,144 |
| 22 Apr 2024 | 146.40 | 149.20 | 145.20 | 148.40 | 148.40 | 26,229 |
| 19 Apr 2024 | 150.00 | 150.00 | 145.60 | 146.60 | 146.60 | 28,719 |
| 18 Apr 2024 | 149.00 | 149.20 | 147.00 | 147.20 | 147.20 | 78,046 |
| 17 Apr 2024 | 149.00 | 150.00 | 148.60 | 149.20 | 149.20 | 35,920 |
| 16 Apr 2024 | 148.40 | 149.00 | 146.40 | 149.00 | 149.00 | 49,050 |
| 15 Apr 2024 | 147.20 | 148.60 | 146.20 | 148.20 | 148.20 | 20,956 |
| 12 Apr 2024 | 149.00 | 149.80 | 147.20 | 147.20 | 147.20 | 32,231 |
| 11 Apr 2024 | 148.00 | 148.60 | 145.80 | 147.80 | 147.80 | 96,504 |
| 10 Apr 2024 | 146.40 | 148.00 | 145.20 | 145.60 | 145.60 | 155,118 |
| 09 Apr 2024 | 139.80 | 147.00 | 139.80 | 146.40 | 146.40 | 401,859 |
| 08 Apr 2024 | 141.00 | 141.00 | 135.40 | 137.20 | 137.20 | 61,353 |
| 05 Apr 2024 | 139.00 | 142.40 | 139.00 | 141.00 | 141.00 | 38,492 |
| 04 Apr 2024 | 142.00 | 143.00 | 139.20 | 140.00 | 140.00 | 14,072 |
| 03 Apr 2024 | 142.40 | 143.00 | 141.20 | 141.80 | 141.80 | 25,917 |
| 02 Apr 2024 | 142.00 | 144.40 | 140.80 | 141.40 | 141.40 | 70,019 |
| 27 Mar 2024 | 136.00 | 142.60 | 136.00 | 141.80 | 141.80 | 44,161 |
| 26 Mar 2024 | 138.60 | 139.00 | 136.00 | 139.00 | 139.00 | 31,724 |
| 25 Mar 2024 | 135.60 | 139.00 | 129.00 | 137.00 | 137.00 | 25,053 |
| 22 Mar 2024 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 45,563 |
| 21 Mar 2024 | 132.00 | 133.60 | 128.80 | 131.80 | 131.80 | 17,142 |
| 20 Mar 2024 | 130.80 | 133.40 | 130.60 | 131.20 | 131.20 | 26,204 |
| 19 Mar 2024 | 129.00 | 132.20 | 129.00 | 131.20 | 131.20 | 13,511 |
| 18 Mar 2024 | 132.00 | 132.00 | 128.20 | 129.80 | 129.80 | 18,729 |
| 15 Mar 2024 | 128.00 | 131.80 | 128.00 | 130.20 | 130.20 | 111,367 |
| 14 Mar 2024 | 125.00 | 128.60 | 125.00 | 128.20 | 128.20 | 19,837 |
| 13 Mar 2024 | 127.80 | 127.80 | 125.00 | 126.40 | 126.40 | 21,723 |
| 12 Mar 2024 | 124.00 | 125.20 | 123.80 | 124.60 | 124.60 | 23,843 |
| 11 Mar 2024 | 128.80 | 128.80 | 124.00 | 124.00 | 124.00 | 23,492 |
| 08 Mar 2024 | 125.20 | 128.80 | 125.20 | 128.00 | 128.00 | 125,957 |
| 07 Mar 2024 | 125.80 | 127.80 | 125.60 | 127.80 | 127.80 | 14,626 |
| 06 Mar 2024 | 129.00 | 129.00 | 126.00 | 126.60 | 126.60 | 14,184 |
| 05 Mar 2024 | 123.40 | 129.00 | 123.40 | 128.00 | 128.00 | 37,912 |
| 04 Mar 2024 | 127.60 | 127.60 | 123.80 | 125.00 | 125.00 | 24,703 |
| 01 Mar 2024 | 129.20 | 129.20 | 127.20 | 127.60 | 127.60 | 18,367 |
| 29 Feb 2024 | 129.20 | 129.20 | 127.00 | 128.80 | 128.80 | 24,263 |
| 28 Feb 2024 | 125.40 | 129.40 | 125.40 | 129.00 | 129.00 | 18,780 |
| 27 Feb 2024 | 129.00 | 129.20 | 125.40 | 128.80 | 128.80 | 48,653 |
| 26 Feb 2024 | 127.00 | 128.40 | 125.60 | 127.00 | 127.00 | 22,057 |
| 23 Feb 2024 | 128.80 | 129.20 | 127.00 | 127.00 | 127.00 | 34,459 |
| 22 Feb 2024 | 128.00 | 128.00 | 125.80 | 128.00 | 128.00 | 87,122 |
| 21 Feb 2024 | 127.00 | 128.40 | 124.40 | 125.60 | 125.60 | 124,624 |
| 20 Feb 2024 | 126.00 | 131.00 | 125.00 | 127.40 | 127.40 | 4,352,907 |
| 19 Feb 2024 | 138.60 | 138.60 | 131.00 | 131.00 | 131.00 | 29,327 |
| 16 Feb 2024 | 133.60 | 138.80 | 130.40 | 136.60 | 136.60 | 58,947 |
| 15 Feb 2024 | 143.60 | 143.80 | 133.40 | 134.80 | 134.80 | 65,532 |
| 14 Feb 2024 | 137.40 | 139.00 | 136.20 | 138.00 | 138.00 | 151,359 |
| 13 Feb 2024 | 136.00 | 140.00 | 135.20 | 136.00 | 136.00 | 86,890 |
| 12 Feb 2024 | 135.00 | 136.00 | 133.20 | 134.60 | 134.60 | 13,278 |
| 09 Feb 2024 | 134.80 | 134.80 | 132.00 | 134.60 | 134.60 | 18,256 |
| 08 Feb 2024 | 135.60 | 137.00 | 133.00 | 133.80 | 133.80 | 19,580 |
| 07 Feb 2024 | 132.00 | 135.60 | 131.60 | 135.60 | 135.60 | 15,653 |
| 06 Feb 2024 | 130.20 | 132.60 | 130.20 | 132.20 | 132.20 | 14,143 |
| 05 Feb 2024 | 130.20 | 132.80 | 130.00 | 130.00 | 130.00 | 21,176 |
| 02 Feb 2024 | 131.00 | 132.40 | 128.80 | 130.80 | 130.80 | 76,125 |
| 01 Feb 2024 | 134.40 | 134.40 | 131.20 | 131.20 | 131.20 | 21,871 |
| 31 Jan 2024 | 136.40 | 136.40 | 133.40 | 134.40 | 134.40 | 30,101 |
| 30 Jan 2024 | 135.40 | 136.60 | 135.00 | 135.60 | 135.60 | 68,538 |
| 29 Jan 2024 | 136.40 | 136.40 | 135.20 | 135.60 | 135.60 | 10,330 |
| 26 Jan 2024 | 136.00 | 136.40 | 133.40 | 136.00 | 136.00 | 23,833 |
| 25 Jan 2024 | 136.80 | 136.80 | 134.60 | 135.80 | 135.80 | 32,314 |
| 24 Jan 2024 | 134.60 | 137.20 | 134.60 | 136.00 | 136.00 | 19,914 |
| 23 Jan 2024 | 135.00 | 136.40 | 134.00 | 134.60 | 134.60 | 24,471 |
| 22 Jan 2024 | 133.00 | 135.20 | 131.80 | 135.00 | 135.00 | 50,672 |
| 19 Jan 2024 | 131.60 | 132.00 | 130.00 | 132.00 | 132.00 | 58,289 |
| 18 Jan 2024 | 130.60 | 131.60 | 128.00 | 131.20 | 131.20 | 32,177 |
| 17 Jan 2024 | 129.20 | 130.00 | 126.60 | 130.00 | 130.00 | 79,472 |
| 16 Jan 2024 | 125.60 | 132.20 | 125.20 | 131.00 | 131.00 | 179,156 |
| 15 Jan 2024 | 128.00 | 128.40 | 126.80 | 126.80 | 126.80 | 28,764 |
| 12 Jan 2024 | 127.80 | 128.80 | 126.40 | 128.40 | 128.40 | 18,620 |
| 11 Jan 2024 | 126.40 | 127.60 | 124.00 | 127.00 | 127.00 | 53,765 |
| 10 Jan 2024 | 123.20 | 126.60 | 122.20 | 125.60 | 125.60 | 97,052 |
| 09 Jan 2024 | 124.20 | 131.60 | 124.20 | 125.00 | 125.00 | 263,742 |
| 08 Jan 2024 | 117.00 | 119.60 | 117.00 | 119.60 | 119.60 | 41,398 |
| 05 Jan 2024 | 115.00 | 117.20 | 115.00 | 117.20 | 117.20 | 14,729 |
| 04 Jan 2024 | 114.00 | 117.00 | 114.00 | 116.80 | 116.80 | 39,427 |
| 03 Jan 2024 | 115.80 | 115.80 | 112.80 | 113.00 | 113.00 | 16,891 |
| 02 Jan 2024 | 117.20 | 117.40 | 114.20 | 116.00 | 116.00 | 29,327 |
| 29 Dec 2023 | 111.00 | 117.20 | 111.00 | 117.20 | 117.20 | 43,995 |
| 28 Dec 2023 | 114.00 | 116.20 | 111.80 | 116.20 | 116.20 | 57,395 |
| 27 Dec 2023 | 118.60 | 118.60 | 114.20 | 115.00 | 115.00 | 26,218 |
| 22 Dec 2023 | 116.00 | 117.80 | 114.60 | 117.80 | 117.80 | 17,208 |
| 21 Dec 2023 | 118.00 | 118.00 | 115.40 | 116.20 | 116.20 | 35,705 |
| 20 Dec 2023 | 113.60 | 118.00 | 113.60 | 118.00 | 118.00 | 60,225 |
| 19 Dec 2023 | 111.60 | 114.80 | 110.60 | 113.60 | 113.60 | 100,330 |
| 18 Dec 2023 | 111.00 | 112.00 | 109.20 | 111.00 | 111.00 | 81,963 |
| 15 Dec 2023 | 111.00 | 111.00 | 107.60 | 109.40 | 109.40 | 38,812 |
| 14 Dec 2023 | 114.00 | 114.00 | 109.60 | 110.60 | 110.60 | 36,080 |
| 13 Dec 2023 | 114.80 | 114.80 | 110.80 | 111.80 | 111.80 | 41,687 |
| 12 Dec 2023 | 114.00 | 114.60 | 111.40 | 112.40 | 112.40 | 59,267 |
| 11 Dec 2023 | 114.40 | 114.40 | 111.40 | 111.60 | 111.60 | 25,923 |
| 08 Dec 2023 | 113.60 | 114.40 | 111.00 | 114.40 | 114.40 | 80,947 |
| 07 Dec 2023 | 114.00 | 114.00 | 111.20 | 111.80 | 111.80 | 30,537 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.