UK markets close in 6 hours 36 minutes

Kahoot! ASA (KAHOT.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
46.76+0.30 (+0.65%)
As of 10:39AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202147.0047.6045.6046.7646.76566,940
07 Dec 202144.9046.6844.5846.4646.462,920,918
06 Dec 202147.6248.1843.2443.8843.884,087,118
03 Dec 202147.6849.6047.0447.2847.283,082,904
02 Dec 202148.4648.5045.6846.2446.243,274,669
01 Dec 202151.3551.8048.6248.7448.741,846,281
30 Nov 202151.5052.6050.2051.2551.252,615,888
29 Nov 202154.0554.2051.0051.7051.702,204,758
26 Nov 202149.5054.4549.2054.1054.104,444,006
25 Nov 202149.7052.2049.6452.2052.201,814,466
24 Nov 202150.2550.2548.8849.6049.601,465,334
23 Nov 202151.4051.6550.1550.5050.501,932,958
22 Nov 202150.7053.1049.6852.7052.701,878,405
19 Nov 202148.9451.2047.8050.7550.752,872,081
18 Nov 202151.6051.6548.6048.6048.602,801,005
17 Nov 202151.2053.8050.8051.7051.702,042,770
16 Nov 202152.0052.2050.5051.1051.101,642,504
15 Nov 202151.3553.1049.7851.6051.602,345,728
12 Nov 202149.1452.5548.7851.3551.353,472,397
11 Nov 202148.5049.6047.8049.1049.101,910,421
10 Nov 202149.6249.6247.5048.8248.822,304,195
09 Nov 202145.9050.5045.9049.1449.144,993,794
08 Nov 202146.7646.9045.7445.9245.922,554,078
05 Nov 202150.8050.8545.5246.6846.689,219,740
04 Nov 202155.0055.5050.6050.7550.758,039,468
03 Nov 202147.1650.6046.4049.4049.403,236,791
02 Nov 202149.9649.9647.0847.2847.283,985,493
01 Nov 202151.1051.5549.5249.9649.962,399,618
29 Oct 202152.2552.2550.0050.3050.301,499,284
28 Oct 202150.4552.0549.3451.7051.701,469,026
27 Oct 202151.0051.9549.6850.2550.251,937,171
26 Oct 202151.7052.7050.6551.1051.101,842,771
25 Oct 202154.6554.6551.1051.5051.503,086,714
22 Oct 202154.7056.2053.6554.6554.651,945,726
21 Oct 202155.5556.8054.3054.7054.702,270,475
20 Oct 202158.5559.2055.9056.0056.002,979,463
19 Oct 202160.8060.8058.5559.0559.052,191,700
18 Oct 202159.9061.4559.3060.3060.301,372,385
15 Oct 202163.4063.7059.5559.9059.902,317,937
14 Oct 202163.9565.3062.1062.8562.852,645,769
13 Oct 202162.2064.4060.9063.4563.452,307,918
12 Oct 202158.9062.6057.6562.2062.202,515,271
11 Oct 202161.4061.4558.1059.6559.652,780,450
08 Oct 202162.6562.9560.7561.7561.751,540,555
07 Oct 202166.6066.6061.5562.0062.003,517,846
06 Oct 202166.9067.4563.1064.4564.458,071,262
05 Oct 202160.5064.6058.9563.7563.755,006,016
04 Oct 202160.5063.3559.7561.2561.252,598,404
01 Oct 202160.0562.3059.0060.4060.403,410,789
30 Sept 202158.0063.3057.7063.0563.054,901,941
29 Sept 202156.1059.0056.1057.1057.102,679,364
28 Sept 202161.4061.9056.1056.1056.104,271,673
27 Sept 202165.7065.7061.5062.0062.002,339,751
24 Sept 202166.1067.0063.0065.0065.002,751,526
23 Sept 202162.5067.0062.0065.9065.904,773,767
22 Sept 202162.9063.0058.4061.3561.353,514,869
21 Sept 202161.1063.8560.6060.9060.905,121,152
20 Sept 202167.6068.5059.2059.7559.758,829,930
17 Sept 202169.0071.8067.2070.2570.2522,588,934
16 Sept 202168.1070.0567.1068.4568.453,493,479
15 Sept 202165.0069.9064.5568.0068.003,389,837
14 Sept 202167.5569.0564.0064.8064.804,133,968
13 Sept 202172.4074.0067.0067.3067.303,844,453
10 Sept 202174.5575.4070.3072.3572.354,467,533
09 Sept 202165.3075.2065.0074.0074.007,584,095
08 Sept 202168.5070.8066.3566.8066.804,498,573
07 Sept 202168.9069.3566.9568.4068.402,996,652
06 Sept 202165.7568.6065.6568.6068.602,916,452
03 Sept 202166.1066.9064.0065.5565.555,137,025
02 Sept 202162.9566.4562.5065.7565.755,970,528
01 Sept 202159.7562.5058.8062.5062.503,549,827
31 Aug 202158.9060.4556.1059.1559.153,768,035
30 Aug 202154.4558.2054.4557.9057.902,480,924
27 Aug 202157.9058.0053.8554.0554.053,111,943
26 Aug 202157.5058.5055.7558.2058.202,917,874
25 Aug 202151.7557.8050.8557.4057.404,701,688
24 Aug 202154.0054.0050.8052.0052.003,755,845
23 Aug 202150.6053.7049.8053.6553.657,319,445
20 Aug 202146.7449.5044.5049.5049.507,308,484
19 Aug 202139.9248.0039.3046.7446.7410,312,857
18 Aug 202137.5639.7037.2039.1239.121,759,200
17 Aug 202137.2038.3036.2837.2037.201,182,332
16 Aug 202138.6638.6837.0637.0637.061,725,030
13 Aug 202139.8040.1638.8438.9438.94695,480
12 Aug 202140.3640.6039.5439.6839.68623,631
11 Aug 202140.8840.8839.7240.4240.421,154,507
10 Aug 202140.7441.5840.2040.9040.901,270,365
09 Aug 202142.1842.2040.2641.0841.081,507,614
06 Aug 202140.4842.1639.0442.0042.002,305,544
05 Aug 202136.5040.3836.5040.2040.202,390,748
04 Aug 202137.7038.3036.2836.7036.701,641,595
03 Aug 202138.8039.3037.8237.8837.881,241,484
02 Aug 202139.6039.8038.6239.2039.20844,543
30 Jul 202140.1640.5439.2239.3839.381,119,345
29 Jul 202140.9441.4840.4240.5640.56636,240
28 Jul 202140.8441.1440.3040.7840.78659,417
27 Jul 202141.3041.7040.7040.9640.961,027,336
26 Jul 202141.8041.8040.1841.3241.321,252,431
23 Jul 202142.1642.2241.3641.9241.92796,909
22 Jul 202142.3242.7041.1841.8841.88894,669
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...