Kid ASA (OSL:KID)
Norway · Delayed Price · Currency is NOK 126.20
+0.20 (0.16%)
Apr 1, 2026, 1:07 PM CET
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 128.00 | 128.00 | 125.20 | 126.20 | 126.20 | 0.16% | 45,089 |
| Mar 31, 2026 | 122.40 | 126.40 | 122.40 | 126.00 | 126.00 | 2.94% | 52,533 |
| Mar 30, 2026 | 121.40 | 124.00 | 120.80 | 122.40 | 122.40 | 1.49% | 40,849 |
| Mar 27, 2026 | 124.00 | 124.20 | 120.60 | 120.60 | 120.60 | -2.74% | 75,199 |
| Mar 26, 2026 | 122.40 | 125.00 | 122.20 | 124.00 | 124.00 | 1.31% | 40,229 |
| Mar 25, 2026 | 121.80 | 123.00 | 121.20 | 122.40 | 122.40 | 0.33% | 77,814 |
| Mar 24, 2026 | 120.00 | 123.20 | 119.80 | 122.00 | 122.00 | 2.18% | 62,632 |
| Mar 23, 2026 | 118.80 | 120.60 | 117.00 | 119.40 | 119.40 | -1.65% | 66,878 |
| Mar 20, 2026 | 120.00 | 121.40 | 119.00 | 121.40 | 121.40 | 1.17% | 324,977 |
| Mar 19, 2026 | 120.80 | 120.80 | 120.00 | 120.00 | 120.00 | -0.99% | 130,746 |
| Mar 18, 2026 | 121.20 | 123.20 | 121.20 | 121.20 | 121.20 | -0.98% | 28,471 |
| Mar 17, 2026 | 123.40 | 123.40 | 121.00 | 122.40 | 122.40 | -0.97% | 35,095 |
| Mar 16, 2026 | 121.60 | 123.60 | 120.60 | 123.60 | 123.60 | 1.64% | 48,601 |
| Mar 13, 2026 | 121.60 | 124.20 | 121.60 | 121.60 | 121.60 | -2.09% | 70,273 |
| Mar 12, 2026 | 123.00 | 124.80 | 122.00 | 124.20 | 124.20 | 0.98% | 125,988 |
| Mar 11, 2026 | 121.00 | 124.60 | 121.00 | 123.00 | 123.00 | 0.16% | 49,119 |
| Mar 10, 2026 | 123.40 | 124.00 | 122.00 | 122.80 | 122.80 | 0.49% | 42,682 |
| Mar 9, 2026 | 125.00 | 125.00 | 120.40 | 122.20 | 122.20 | -2.55% | 97,016 |
| Mar 6, 2026 | 126.60 | 126.80 | 125.20 | 125.40 | 125.40 | 0.16% | 48,537 |
| Mar 5, 2026 | 123.80 | 126.00 | 123.80 | 125.20 | 125.20 | 0.48% | 55,738 |
| Mar 4, 2026 | 122.80 | 124.60 | 122.00 | 124.60 | 124.60 | 1.30% | 72,348 |
| Mar 3, 2026 | 125.40 | 125.40 | 121.20 | 123.00 | 123.00 | -1.44% | 94,077 |
| Mar 2, 2026 | 122.20 | 125.40 | 122.20 | 124.80 | 124.80 | 0.32% | 96,010 |
| Feb 27, 2026 | 122.80 | 124.80 | 121.80 | 124.40 | 124.40 | 1.80% | 64,720 |
| Feb 26, 2026 | 121.60 | 122.60 | 120.40 | 122.20 | 122.20 | 0.66% | 36,138 |
| Feb 25, 2026 | 120.40 | 121.40 | 119.60 | 121.40 | 121.40 | 1.51% | 36,968 |
| Feb 24, 2026 | 119.80 | 121.00 | 118.60 | 119.60 | 119.60 | -1.32% | 63,746 |
| Feb 23, 2026 | 119.00 | 121.20 | 119.00 | 121.20 | 121.20 | 1.00% | 221,596 |
| Feb 20, 2026 | 119.80 | 120.60 | 118.20 | 120.00 | 120.00 | 0.50% | 426,749 |
| Feb 19, 2026 | 117.80 | 119.80 | 117.60 | 119.40 | 119.40 | 1.02% | 61,555 |
| Feb 18, 2026 | 119.20 | 119.20 | 117.40 | 118.20 | 118.20 | -0.17% | 22,718 |
| Feb 17, 2026 | 119.40 | 119.40 | 118.00 | 118.40 | 118.40 | 0.68% | 35,095 |
| Feb 16, 2026 | 119.40 | 119.40 | 116.60 | 117.60 | 117.60 | -0.34% | 89,528 |
| Feb 13, 2026 | 121.80 | 121.80 | 118.00 | 118.00 | 118.00 | -2.48% | 50,884 |
| Feb 12, 2026 | 121.40 | 122.00 | 120.20 | 121.00 | 121.00 | -0.33% | 45,614 |
| Feb 11, 2026 | 122.00 | 125.00 | 120.00 | 121.40 | 121.40 | -4.11% | 261,428 |
| Feb 10, 2026 | 126.00 | 127.00 | 125.00 | 126.60 | 126.60 | 0.96% | 34,860 |
| Feb 9, 2026 | 126.40 | 126.40 | 124.80 | 125.40 | 125.40 | -0.48% | 101,197 |
| Feb 6, 2026 | 123.00 | 126.40 | 121.60 | 126.00 | 126.00 | 2.77% | 86,891 |
| Feb 5, 2026 | 121.40 | 122.60 | 120.60 | 122.60 | 122.60 | 0.99% | 154,867 |
| Feb 4, 2026 | 123.00 | 123.20 | 120.00 | 121.40 | 121.40 | -0.98% | 74,045 |
| Feb 3, 2026 | 125.60 | 125.60 | 122.60 | 122.60 | 122.60 | -1.76% | 48,978 |
| Feb 2, 2026 | 123.00 | 125.40 | 123.00 | 124.80 | 124.80 | - | 27,282 |
| Jan 30, 2026 | 125.80 | 125.80 | 123.80 | 124.80 | 124.80 | 0.16% | 31,683 |
| Jan 29, 2026 | 124.40 | 125.20 | 123.40 | 124.60 | 124.60 | 0.48% | 252,751 |
| Jan 28, 2026 | 125.60 | 125.60 | 124.00 | 124.00 | 124.00 | -0.80% | 126,998 |
| Jan 27, 2026 | 125.40 | 126.00 | 125.00 | 125.00 | 125.00 | -0.48% | 61,189 |
| Jan 26, 2026 | 126.00 | 126.00 | 125.20 | 125.60 | 125.60 | 0.48% | 64,742 |
| Jan 23, 2026 | 125.00 | 125.60 | 124.60 | 125.00 | 125.00 | - | 185,333 |
| Jan 22, 2026 | 125.60 | 126.60 | 124.40 | 125.00 | 125.00 | - | 59,506 |