Kid ASA (LON:0RCW)
London · Delayed Price · Currency is GBP · Price in NOK 139.00
-3.80 (-2.66%)
At close: Oct 10, 2025
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 139.40 | 139.60 | 139.20 | 139.60 | 139.60 | 1.01% | 550 |
| Oct 15, 2025 | 138.00 | 138.20 | 137.60 | 138.20 | 138.20 | 1.02% | 7,209 |
| Oct 14, 2025 | 137.00 | 137.00 | 135.20 | 136.80 | 136.80 | -0.15% | 17,453 |
| Oct 13, 2025 | 139.40 | 139.60 | 136.40 | 137.00 | 137.00 | -1.44% | 13,895 |
| Oct 10, 2025 | 140.20 | 140.60 | 139.00 | 139.00 | 139.00 | -2.66% | 5,380 |
| Oct 9, 2025 | 143.00 | 143.00 | 141.40 | 142.80 | 142.80 | -1.92% | 266 |
| Oct 8, 2025 | 139.80 | 146.20 | 139.80 | 145.60 | 145.60 | -2.93% | 5,560 |
| Oct 7, 2025 | 150.30 | 150.30 | 149.60 | 150.00 | 150.00 | 2.88% | 2,354 |
| Oct 3, 2025 | 146.00 | 146.00 | 145.80 | 145.80 | 145.80 | -0.95% | 50 |
| Oct 2, 2025 | 147.80 | 148.40 | 147.20 | 147.20 | 147.20 | -0.81% | 22,479 |
| Oct 1, 2025 | 149.30 | 149.40 | 148.40 | 148.40 | 148.40 | -0.13% | 10,320 |
| Sep 30, 2025 | 148.00 | 148.60 | 148.00 | 148.60 | 148.60 | 1.50% | 895 |
| Sep 29, 2025 | 146.20 | 146.90 | 146.20 | 146.40 | 146.40 | 0.14% | 465 |
| Sep 26, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - | 226 |
| Sep 24, 2025 | 147.20 | 147.20 | 146.20 | 146.20 | 146.20 | -2.01% | 8,453 |
| Sep 23, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 0.40% | 109 |
| Sep 19, 2025 | 152.30 | 152.30 | 148.60 | 148.60 | 148.60 | -2.49% | 713 |
| Sep 18, 2025 | 152.20 | 152.90 | 152.20 | 152.40 | 152.40 | 0.53% | 1,357 |
| Sep 17, 2025 | 151.80 | 151.80 | 151.40 | 151.60 | 151.60 | -0.66% | 1,184 |
| Sep 15, 2025 | 154.00 | 154.00 | 152.60 | 152.60 | 152.60 | -0.52% | 92 |
| Sep 12, 2025 | 154.00 | 154.00 | 153.40 | 153.40 | 153.40 | -1.79% | 293 |
| Sep 11, 2025 | 152.60 | 156.20 | 152.60 | 156.20 | 156.20 | 2.76% | 3,290 |
| Sep 9, 2025 | 150.90 | 152.10 | 150.90 | 152.00 | 152.00 | 3.40% | 309 |
| Sep 4, 2025 | 147.00 | 147.40 | 147.00 | 147.00 | 147.00 | 0.27% | 2,575 |
| Sep 3, 2025 | 146.00 | 146.60 | 146.00 | 146.60 | 146.60 | 0.14% | 1,363 |
| Sep 2, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -0.68% | 4 |
| Sep 1, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - | 944 |
| Aug 29, 2025 | 146.00 | 147.40 | 146.00 | 147.40 | 147.40 | 1.87% | 10,011 |
| Aug 28, 2025 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -1.56% | 744 |
| Aug 27, 2025 | 147.60 | 147.60 | 147.00 | 147.00 | 147.00 | - | 554 |
| Aug 26, 2025 | 147.40 | 147.40 | 147.00 | 147.00 | 147.00 | 0.27% | 955 |
| Aug 25, 2025 | 146.60 | 146.60 | 146.40 | 146.60 | 146.60 | -1.87% | 3,201 |
| Aug 22, 2025 | 150.60 | 150.60 | 147.80 | 149.40 | 149.40 | -2.62% | 6,575 |
| Aug 21, 2025 | 153.40 | 156.00 | 153.40 | 153.43 | 153.43 | -2.09% | 3,534 |
| Aug 20, 2025 | 154.40 | 156.70 | 153.80 | 156.70 | 156.70 | 0.19% | 8,974 |
| Aug 19, 2025 | 157.20 | 157.20 | 156.40 | 156.40 | 156.40 | 1.56% | 2,008 |
| Aug 18, 2025 | 153.40 | 154.00 | 153.40 | 154.00 | 154.00 | 0.98% | 492 |
| Aug 15, 2025 | 152.40 | 152.50 | 152.30 | 152.50 | 152.50 | 0.33% | 5,338 |
| Aug 13, 2025 | 151.60 | 152.00 | 151.60 | 152.00 | 152.00 | 0.66% | 2,217 |
| Aug 12, 2025 | 150.80 | 151.40 | 150.40 | 151.00 | 151.00 | -2.33% | 793 |
| Aug 8, 2025 | 154.40 | 154.60 | 154.10 | 154.60 | 154.60 | 0.52% | 1,545 |
| Aug 7, 2025 | 153.20 | 153.80 | 153.20 | 153.80 | 153.80 | -0.13% | 4,774 |
| Aug 6, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | - | 33 |
| Aug 5, 2025 | 150.40 | 154.60 | 150.40 | 154.00 | 154.00 | 4.05% | 4,825 |
| Aug 4, 2025 | 146.80 | 148.20 | 146.80 | 148.00 | 148.00 | 1.79% | 253 |
| Aug 1, 2025 | 145.60 | 145.60 | 145.30 | 145.40 | 145.40 | -0.68% | 195 |
| Jul 31, 2025 | 145.80 | 146.40 | 145.40 | 146.40 | 146.40 | -0.41% | 1,697 |
| Jul 30, 2025 | 146.80 | 147.00 | 146.40 | 147.00 | 147.00 | 0.68% | 109 |
| Jul 29, 2025 | 146.30 | 146.40 | 146.00 | 146.00 | 146.00 | -0.68% | 411 |
| Jul 28, 2025 | 147.00 | 147.30 | 147.00 | 147.00 | 147.00 | -0.20% | 738 |