Kid ASA (OSL:KID)
Norway · Delayed Price · Currency is NOK 135.80
-0.60 (-0.44%)
Nov 5, 2025, 10:42 AM CET
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 137.60 | 137.60 | 136.20 | 136.40 | 136.40 | -1.16% | 20,414 |
| Nov 3, 2025 | 133.00 | 138.20 | 133.00 | 138.00 | 138.00 | 0.58% | 38,095 |
| Oct 31, 2025 | 140.00 | 140.00 | 136.40 | 137.20 | 137.20 | -0.58% | 20,090 |
| Oct 30, 2025 | 140.40 | 140.40 | 138.00 | 138.00 | 138.00 | -2.68% | 34,738 |
| Oct 29, 2025 | 140.00 | 142.20 | 139.40 | 141.80 | 141.80 | 1.43% | 36,311 |
| Oct 28, 2025 | 141.60 | 141.80 | 139.80 | 139.80 | 139.80 | -1.27% | 13,591 |
| Oct 27, 2025 | 142.40 | 142.40 | 140.20 | 141.60 | 141.60 | 0.85% | 34,327 |
| Oct 24, 2025 | 142.40 | 142.40 | 140.20 | 140.40 | 140.40 | -0.99% | 18,544 |
| Oct 23, 2025 | 142.40 | 142.60 | 141.00 | 141.80 | 141.80 | - | 20,973 |
| Oct 22, 2025 | 140.20 | 141.80 | 139.60 | 141.80 | 141.80 | 1.14% | 51,642 |
| Oct 21, 2025 | 141.20 | 142.60 | 140.00 | 140.20 | 140.20 | - | 78,283 |
| Oct 20, 2025 | 139.60 | 141.00 | 139.00 | 140.20 | 140.20 | 1.01% | 21,332 |
| Oct 17, 2025 | 138.60 | 139.60 | 137.40 | 138.80 | 138.80 | -0.72% | 40,395 |
| Oct 16, 2025 | 138.60 | 139.80 | 136.40 | 139.80 | 139.80 | 1.60% | 25,446 |
| Oct 15, 2025 | 137.80 | 139.60 | 136.60 | 137.60 | 137.60 | 0.73% | 62,961 |
| Oct 14, 2025 | 137.00 | 138.20 | 134.60 | 136.60 | 136.60 | 0.44% | 50,506 |
| Oct 13, 2025 | 138.60 | 139.60 | 136.00 | 136.00 | 136.00 | -1.59% | 67,751 |
| Oct 10, 2025 | 141.20 | 141.60 | 138.20 | 138.20 | 138.20 | -2.95% | 88,364 |
| Oct 9, 2025 | 145.40 | 145.40 | 141.00 | 142.40 | 142.40 | -1.93% | 108,176 |
| Oct 8, 2025 | 140.00 | 146.80 | 135.00 | 145.20 | 145.20 | -3.59% | 281,654 |
| Oct 7, 2025 | 150.60 | 150.80 | 149.00 | 150.60 | 150.60 | 0.13% | 59,642 |
| Oct 6, 2025 | 148.80 | 154.60 | 148.80 | 150.40 | 150.40 | 2.59% | 85,306 |
| Oct 3, 2025 | 150.00 | 150.00 | 145.60 | 146.60 | 146.60 | -0.27% | 35,496 |
| Oct 2, 2025 | 151.00 | 151.00 | 146.20 | 147.00 | 147.00 | -0.68% | 27,195 |
| Oct 1, 2025 | 147.40 | 149.80 | 147.40 | 148.00 | 148.00 | -0.67% | 89,564 |
| Sep 30, 2025 | 148.00 | 149.60 | 146.60 | 149.00 | 149.00 | 2.48% | 60,851 |
| Sep 29, 2025 | 146.40 | 147.00 | 145.00 | 145.40 | 145.40 | -0.41% | 27,381 |
| Sep 26, 2025 | 145.60 | 146.20 | 144.20 | 146.00 | 146.00 | 0.69% | 31,296 |
| Sep 25, 2025 | 146.00 | 146.20 | 144.00 | 145.00 | 145.00 | -0.55% | 122,285 |
| Sep 24, 2025 | 147.60 | 149.00 | 145.80 | 145.80 | 145.80 | -2.15% | 81,674 |
| Sep 23, 2025 | 149.40 | 150.60 | 148.40 | 149.00 | 149.00 | -0.27% | 35,902 |
| Sep 22, 2025 | 148.00 | 149.40 | 147.20 | 149.40 | 149.40 | 1.08% | 24,695 |
| 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 |