UK markets closed

Kahoot! ASA (KAHOT.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
27.65+2.14 (+8.39%)
At close: 04:25PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
27 May 202226.3327.6526.2027.6527.653,623,399
25 May 202225.2025.7424.7625.5125.512,130,979
24 May 202225.9325.9724.7324.8124.814,050,209
23 May 202225.8426.7325.5026.1126.113,576,040
20 May 202226.5026.9025.0625.3825.384,160,083
19 May 202223.0526.2722.6226.2726.277,232,309
18 May 202224.7625.4023.8224.1924.194,452,333
16 May 202223.6024.7823.2224.1524.154,155,010
13 May 202222.0423.6421.8123.6023.605,978,097
12 May 202221.7522.0520.7621.5721.576,163,217
11 May 202221.8122.8020.9822.6222.625,794,213
10 May 202221.8722.3020.8621.4221.424,340,290
09 May 202223.6323.7421.5121.5121.514,774,201
06 May 202222.0624.4721.5823.8523.854,712,949
05 May 202224.1525.0922.9423.1723.175,667,892
04 May 202222.4423.9021.0023.3023.309,485,748
03 May 202222.2822.7021.7522.1622.164,070,712
02 May 202222.6022.7421.5421.8521.854,680,557
29 Apr 202222.6024.3322.2823.1723.173,716,125
28 Apr 202222.7122.7721.6622.0022.003,032,271
27 Apr 202223.2023.3622.0622.0922.093,250,625
26 Apr 202224.3624.4523.0523.1223.122,682,991
25 Apr 202224.9825.3223.9324.1024.103,631,507
22 Apr 202225.3026.0724.8425.8425.842,358,896
21 Apr 202227.2027.2225.8225.8725.872,675,245
20 Apr 202225.3027.5624.8726.8626.864,570,348
19 Apr 202225.5025.5024.8325.2825.282,265,411
13 Apr 202225.8926.2525.1625.1625.161,721,168
12 Apr 202225.6126.1525.2025.9025.902,445,835
11 Apr 202225.9026.2024.9125.9625.962,762,731
08 Apr 202225.3725.7724.8025.7025.702,669,377
07 Apr 202225.0225.5724.2425.1225.122,672,523
06 Apr 202226.6426.7524.5324.7124.713,749,191
05 Apr 202226.2527.7025.8626.9226.923,131,685
04 Apr 202226.7627.0925.8126.1226.124,884,709
01 Apr 202227.6428.0026.9027.3027.301,790,368
31 Mar 202228.9629.4627.6027.6427.642,686,527
30 Mar 202229.5829.7428.4828.9228.922,166,105
29 Mar 202227.8829.9027.6029.5229.523,585,086
28 Mar 202228.6628.6627.3027.3627.362,186,595
25 Mar 202228.0029.8427.6228.3428.345,001,332
24 Mar 202227.5427.5426.4427.4627.462,221,408
23 Mar 202228.5428.8827.0627.3227.323,315,940
22 Mar 202228.3028.5227.4628.2028.202,433,089
21 Mar 202227.7428.2827.1628.1828.183,101,299
18 Mar 202228.3028.3026.6227.1227.124,384,520
17 Mar 202228.2029.1427.8228.5028.503,938,545
16 Mar 202227.5628.2027.0227.7027.703,923,439
15 Mar 202226.6026.8825.5826.2826.283,508,126
14 Mar 202228.9028.9026.9427.2027.203,375,225
11 Mar 202227.0030.0026.7028.6028.606,217,996
10 Mar 202228.4428.6026.5627.1227.123,764,771
09 Mar 202224.6228.4624.3428.0228.028,892,572
08 Mar 202222.6024.3222.3223.5823.586,793,280
07 Mar 202223.0023.9222.3423.1823.183,722,649
04 Mar 202225.3626.3024.2224.2224.223,395,776
03 Mar 202226.2626.8825.8025.8825.882,241,822
02 Mar 202226.0026.8225.8626.1226.123,107,863
01 Mar 202227.5227.6225.8626.4426.443,373,225
28 Feb 202227.9429.1627.3027.6227.622,987,751
25 Feb 202228.2629.2427.4028.5828.584,087,837
24 Feb 202226.0027.8025.6027.6627.664,066,067
23 Feb 202228.0029.0627.6227.7027.702,613,934
22 Feb 202227.0029.5226.5628.0428.043,273,950
21 Feb 202229.6629.8228.2028.4628.462,929,374
18 Feb 202229.6830.6228.9829.1029.102,701,933
17 Feb 202231.6431.8028.7229.6829.686,872,383
16 Feb 202232.7832.8230.5230.7430.742,434,289
15 Feb 202230.4432.4030.4432.2032.202,061,204
14 Feb 202231.0031.1229.7830.6630.662,905,593
11 Feb 202231.7032.5830.9631.9631.962,271,284
10 Feb 202233.9234.3831.8032.4032.402,326,956
09 Feb 202232.7233.8032.5633.6633.662,124,993
08 Feb 202232.3232.3231.3631.8231.821,895,828
07 Feb 202233.3233.4431.9232.6632.661,147,835
04 Feb 202233.5033.7632.3633.3633.361,796,800
03 Feb 202234.4634.4632.6432.9232.922,228,390
02 Feb 202234.1035.7834.0834.9434.942,653,599
01 Feb 202235.8635.8633.5433.5833.582,234,255
31 Jan 202234.4835.3633.3835.1635.162,424,473
28 Jan 202235.5635.6232.9633.5033.502,389,856
27 Jan 202232.8636.1032.0035.1835.184,208,952
26 Jan 202231.5634.3030.9434.2034.204,565,357
25 Jan 202232.3433.1830.2831.1631.165,019,076
24 Jan 202234.4034.4030.7231.1831.187,786,424
21 Jan 202235.5036.0434.5034.5034.503,455,042
20 Jan 202237.5238.3435.8636.5836.585,009,830
19 Jan 202235.0036.7034.2036.1836.183,805,772
18 Jan 202237.3637.4035.0435.7835.783,770,127
17 Jan 202237.8638.9836.4037.6437.642,887,204
14 Jan 202238.0038.6236.5836.8636.864,334,521
13 Jan 202239.0039.4237.8238.0038.003,617,623
12 Jan 202240.0041.0038.5438.9438.945,968,337
11 Jan 202242.9044.3637.5441.1041.109,451,493
10 Jan 202245.0045.0041.2241.2241.224,310,671
07 Jan 202245.0645.1443.8644.4844.482,355,329
06 Jan 202246.5046.5845.0045.0045.004,336,086
05 Jan 202246.8048.6046.3048.0048.002,872,001
04 Jan 202250.8051.0046.2446.6046.604,770,768
03 Jan 202246.6450.6046.6450.4050.403,393,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...