Kid ASA (OSL:KID)
Norway · Delayed Price · Currency is NOK 148.00
+0.20 (0.14%)
Sep 22, 2025, 9:54 AM CET
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 154.00 | 154.00 | 147.80 | 147.80 | 147.80 | -2.76% | 93,350 |
| Sep 18, 2025 | 151.80 | 153.80 | 151.60 | 152.00 | 152.00 | 0.13% | 13,774 |
| Sep 17, 2025 | 152.20 | 153.60 | 151.60 | 151.80 | 151.80 | -0.26% | 36,241 |
| Sep 16, 2025 | 152.80 | 153.60 | 152.20 | 152.20 | 152.20 | -0.52% | 8,912 |
| Sep 15, 2025 | 153.40 | 155.00 | 152.20 | 153.00 | 153.00 | -0.26% | 22,986 |
| Sep 12, 2025 | 152.60 | 155.00 | 152.60 | 153.40 | 153.40 | -0.90% | 22,430 |
| Sep 11, 2025 | 151.00 | 156.20 | 151.00 | 154.80 | 154.80 | 2.38% | 55,013 |
| Sep 10, 2025 | 151.00 | 152.60 | 150.80 | 151.20 | 151.20 | -0.13% | 133,973 |
| Sep 9, 2025 | 150.00 | 153.00 | 149.80 | 151.40 | 151.40 | 0.93% | 71,855 |
| Sep 8, 2025 | 147.40 | 151.00 | 147.40 | 150.00 | 150.00 | 1.35% | 55,505 |
| Sep 5, 2025 | 145.80 | 148.20 | 145.80 | 148.00 | 148.00 | 0.41% | 19,355 |
| Sep 4, 2025 | 146.20 | 147.60 | 146.00 | 147.40 | 147.40 | 0.96% | 20,391 |
| Sep 3, 2025 | 145.20 | 146.60 | 144.80 | 146.00 | 146.00 | -0.27% | 44,906 |
| Sep 2, 2025 | 147.80 | 147.80 | 145.40 | 146.40 | 146.40 | -0.68% | 49,703 |
| Sep 1, 2025 | 146.40 | 148.00 | 146.40 | 147.40 | 147.40 | - | 24,087 |
| Aug 29, 2025 | 145.00 | 148.00 | 144.80 | 147.40 | 147.40 | 2.08% | 73,841 |
| Aug 28, 2025 | 146.40 | 147.80 | 144.40 | 144.40 | 144.40 | -1.77% | 56,028 |
| Aug 27, 2025 | 147.40 | 148.20 | 146.40 | 147.00 | 147.00 | -0.27% | 216,489 |
| Aug 26, 2025 | 147.00 | 147.60 | 146.40 | 147.40 | 147.40 | 0.27% | 46,493 |
| Aug 25, 2025 | 151.00 | 151.00 | 145.60 | 147.00 | 147.00 | -2.00% | 85,591 |
| Aug 22, 2025 | 149.60 | 151.20 | 146.60 | 150.00 | 150.00 | -3.47% | 376,721 |
| Aug 21, 2025 | 151.20 | 157.40 | 148.00 | 155.40 | 155.40 | - | 131,967 |
| Aug 20, 2025 | 157.80 | 157.80 | 153.80 | 155.40 | 155.40 | -1.02% | 41,358 |
| Aug 19, 2025 | 155.40 | 157.80 | 155.40 | 157.00 | 157.00 | 1.29% | 76,013 |
| Aug 18, 2025 | 154.00 | 155.00 | 152.40 | 155.00 | 155.00 | 1.17% | 29,854 |
| Aug 15, 2025 | 153.60 | 154.00 | 152.00 | 153.20 | 153.20 | 0.13% | 35,856 |
| Aug 14, 2025 | 153.20 | 153.60 | 152.40 | 153.00 | 153.00 | 0.26% | 12,102 |
| Aug 13, 2025 | 151.20 | 153.00 | 151.20 | 152.60 | 152.60 | 0.53% | 44,194 |
| Aug 12, 2025 | 153.00 | 153.00 | 150.40 | 151.80 | 151.80 | 0.26% | 26,086 |
| Aug 11, 2025 | 154.00 | 154.00 | 150.60 | 151.40 | 151.40 | -1.69% | 31,306 |
| Aug 8, 2025 | 152.80 | 155.20 | 152.80 | 154.00 | 154.00 | 0.65% | 37,924 |
| Aug 7, 2025 | 153.60 | 155.00 | 152.60 | 153.00 | 153.00 | -0.39% | 39,172 |
| Aug 6, 2025 | 154.00 | 156.20 | 153.20 | 153.60 | 153.60 | -0.39% | 60,629 |
| Aug 5, 2025 | 148.00 | 154.80 | 148.00 | 154.20 | 154.20 | 4.47% | 79,613 |
| Aug 4, 2025 | 145.20 | 148.40 | 145.20 | 147.60 | 147.60 | 1.93% | 30,892 |
| Aug 1, 2025 | 146.00 | 146.20 | 144.80 | 144.80 | 144.80 | -1.23% | 33,508 |
| Jul 31, 2025 | 146.00 | 146.60 | 145.40 | 146.60 | 146.60 | 0.14% | 13,941 |
| Jul 30, 2025 | 147.60 | 147.60 | 145.60 | 146.40 | 146.40 | -0.41% | 32,285 |
| Jul 29, 2025 | 146.40 | 147.40 | 144.60 | 147.00 | 147.00 | 0.27% | 55,319 |
| Jul 28, 2025 | 149.60 | 149.60 | 146.60 | 146.60 | 146.60 | -0.14% | 34,426 |
| Jul 25, 2025 | 149.00 | 149.20 | 146.60 | 146.80 | 146.80 | -1.34% | 24,658 |
| Jul 24, 2025 | 148.00 | 149.00 | 148.00 | 148.80 | 148.80 | 0.27% | 17,961 |
| Jul 23, 2025 | 149.60 | 149.60 | 148.00 | 148.40 | 148.40 | 0.41% | 21,135 |
| Jul 22, 2025 | 148.20 | 149.00 | 147.80 | 147.80 | 147.80 | -0.81% | 80,508 |
| Jul 21, 2025 | 151.40 | 151.40 | 148.60 | 149.00 | 149.00 | -1.59% | 32,379 |
| Jul 18, 2025 | 150.00 | 151.40 | 149.00 | 151.40 | 151.40 | 2.57% | 105,939 |
| Jul 17, 2025 | 145.00 | 148.80 | 144.80 | 147.60 | 147.60 | 1.79% | 37,540 |
| Jul 16, 2025 | 146.20 | 146.80 | 145.00 | 145.00 | 145.00 | -0.55% | 22,099 |
| Jul 15, 2025 | 149.60 | 149.60 | 145.80 | 145.80 | 145.80 | -0.82% | 30,979 |
| Jul 14, 2025 | 147.40 | 148.40 | 147.00 | 147.00 | 147.00 | -0.54% | 19,420 |