Kid ASA (OSL:KID)
Norway · Delayed Price · Currency is NOK 135.40
-1.00 (-0.73%)
Dec 5, 2025, 4:25 PM CET
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.40 | 137.20 | 135.40 | 135.40 | 135.40 | -0.73% | 52,763 |
| Dec 4, 2025 | 135.40 | 136.80 | 134.80 | 136.40 | 136.40 | 1.64% | 37,739 |
| Dec 3, 2025 | 134.00 | 136.60 | 133.80 | 134.20 | 134.20 | -0.74% | 134,584 |
| Dec 2, 2025 | 134.40 | 136.40 | 133.80 | 135.20 | 135.20 | 1.20% | 112,298 |
| Dec 1, 2025 | 136.00 | 136.60 | 132.40 | 133.60 | 133.60 | -1.62% | 181,160 |
| Nov 28, 2025 | 135.80 | 136.80 | 134.80 | 135.80 | 135.80 | - | 29,702 |
| Nov 27, 2025 | 135.00 | 136.80 | 132.40 | 135.80 | 135.80 | -0.15% | 735,529 |
| Nov 26, 2025 | 135.40 | 136.00 | 135.00 | 136.00 | 136.00 | 1.04% | 10,347 |
| Nov 25, 2025 | 134.40 | 135.00 | 133.60 | 134.60 | 134.60 | 0.15% | 84,051 |
| Nov 24, 2025 | 132.60 | 134.40 | 132.60 | 134.40 | 134.40 | 1.20% | 11,798 |
| Nov 21, 2025 | 132.00 | 133.20 | 130.20 | 132.80 | 132.80 | 0.91% | 46,275 |
| Nov 20, 2025 | 129.40 | 132.20 | 129.40 | 131.60 | 131.60 | 0.15% | 24,602 |
| Nov 19, 2025 | 131.00 | 131.60 | 129.60 | 131.40 | 131.40 | 0.31% | 148,432 |
| Nov 18, 2025 | 132.20 | 132.20 | 129.20 | 131.00 | 131.00 | -4.10% | 51,132 |
| Nov 17, 2025 | 136.60 | 136.80 | 133.60 | 136.60 | 134.10 | 1.19% | 27,604 |
| Nov 14, 2025 | 135.40 | 136.00 | 134.00 | 135.00 | 132.53 | -0.59% | 27,619 |
| Nov 13, 2025 | 136.80 | 136.80 | 135.00 | 135.80 | 133.31 | 0.44% | 33,507 |
| Nov 12, 2025 | 136.80 | 136.80 | 134.20 | 135.20 | 132.73 | -0.88% | 27,921 |
| Nov 11, 2025 | 135.00 | 136.60 | 133.40 | 136.40 | 133.90 | 2.40% | 97,029 |
| Nov 10, 2025 | 132.00 | 133.80 | 131.60 | 133.20 | 130.76 | 0.60% | 39,083 |
| Nov 7, 2025 | 134.00 | 135.00 | 131.40 | 132.40 | 129.98 | -0.45% | 53,489 |
| Nov 6, 2025 | 132.80 | 137.60 | 128.00 | 133.00 | 130.57 | -2.49% | 81,706 |
| Nov 5, 2025 | 139.20 | 139.20 | 135.00 | 136.40 | 133.90 | - | 21,534 |
| Nov 4, 2025 | 137.60 | 137.60 | 136.20 | 136.40 | 133.90 | -1.16% | 70,414 |
| Nov 3, 2025 | 133.00 | 138.20 | 133.00 | 138.00 | 135.47 | 0.58% | 38,095 |
| Oct 31, 2025 | 140.00 | 140.00 | 136.40 | 137.20 | 134.69 | -0.58% | 20,090 |
| Oct 30, 2025 | 140.40 | 140.40 | 138.00 | 138.00 | 135.47 | -2.68% | 34,738 |
| Oct 29, 2025 | 140.00 | 142.20 | 139.40 | 141.80 | 139.20 | 1.43% | 36,311 |
| Oct 28, 2025 | 141.60 | 141.80 | 139.80 | 139.80 | 137.24 | -1.27% | 13,591 |
| Oct 27, 2025 | 142.40 | 142.40 | 140.20 | 141.60 | 139.01 | 0.85% | 34,327 |
| Oct 24, 2025 | 142.40 | 142.40 | 140.20 | 140.40 | 137.83 | -0.99% | 18,544 |
| Oct 23, 2025 | 142.40 | 142.60 | 141.00 | 141.80 | 139.20 | - | 20,973 |
| Oct 22, 2025 | 140.20 | 141.80 | 139.60 | 141.80 | 139.20 | 1.14% | 51,642 |
| Oct 21, 2025 | 141.20 | 142.60 | 140.00 | 140.20 | 137.63 | - | 78,283 |
| Oct 20, 2025 | 139.60 | 141.00 | 139.00 | 140.20 | 137.63 | 1.01% | 21,332 |
| Oct 17, 2025 | 138.60 | 139.60 | 137.40 | 138.80 | 136.26 | -0.72% | 40,395 |
| Oct 16, 2025 | 138.60 | 139.80 | 136.40 | 139.80 | 137.24 | 1.60% | 25,446 |
| Oct 15, 2025 | 137.80 | 139.60 | 136.60 | 137.60 | 135.08 | 0.73% | 62,961 |
| Oct 14, 2025 | 137.00 | 138.20 | 134.60 | 136.60 | 134.10 | 0.44% | 50,506 |
| Oct 13, 2025 | 138.60 | 139.60 | 136.00 | 136.00 | 133.51 | -1.59% | 67,751 |
| Oct 10, 2025 | 141.20 | 141.60 | 138.20 | 138.20 | 135.67 | -2.95% | 88,364 |
| Oct 9, 2025 | 145.40 | 145.40 | 141.00 | 142.40 | 139.79 | -1.93% | 108,176 |
| Oct 8, 2025 | 140.00 | 146.80 | 135.00 | 145.20 | 142.54 | -3.59% | 281,654 |
| Oct 7, 2025 | 150.60 | 150.80 | 149.00 | 150.60 | 147.84 | 0.13% | 59,642 |
| Oct 6, 2025 | 148.80 | 154.60 | 148.80 | 150.40 | 147.65 | 2.59% | 85,306 |
| Oct 3, 2025 | 150.00 | 150.00 | 145.60 | 146.60 | 143.92 | -0.27% | 35,496 |
| Oct 2, 2025 | 151.00 | 151.00 | 146.20 | 147.00 | 144.31 | -0.68% | 27,195 |
| Oct 1, 2025 | 147.40 | 149.80 | 147.40 | 148.00 | 145.29 | -0.67% | 89,564 |
| Sep 30, 2025 | 148.00 | 149.60 | 146.60 | 149.00 | 146.27 | 2.48% | 60,851 |
| Sep 29, 2025 | 146.40 | 147.00 | 145.00 | 145.40 | 142.74 | -0.41% | 27,381 |