Kid ASA (OSL:KID)
Norway · Delayed Price · Currency is NOK 137.20
-2.00 (-1.44%)
Oct 19, 2026, 4:25 PM CET
Kid ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 136.80 | 138.60 | 136.60 | 137.20 | 137.20 | 3.16% | 26,476 |
| Oct 15, 2026 | 127.00 | 133.20 | 127.00 | 133.00 | 133.00 | 0.91% | 107,709 |
| Oct 14, 2026 | 133.20 | 133.80 | 131.80 | 131.80 | 131.80 | -0.60% | 118,424 |
| Oct 13, 2026 | 127.20 | 133.60 | 127.20 | 132.60 | 132.60 | 1.53% | 37,041 |
| Oct 12, 2026 | 130.40 | 131.00 | 129.80 | 130.60 | 130.60 | - | 83,271 |
| Oct 9, 2026 | 126.00 | 131.00 | 126.00 | 130.60 | 130.60 | 1.24% | 85,935 |
| Oct 8, 2026 | 125.60 | 129.20 | 125.00 | 129.00 | 129.00 | 6.61% | 265,727 |
| Oct 7, 2026 | 118.60 | 122.60 | 118.60 | 121.00 | 121.00 | 1.51% | 67,461 |
| Oct 6, 2026 | 118.00 | 119.60 | 117.60 | 119.20 | 119.20 | 1.02% | 310,767 |
| Oct 5, 2026 | 117.20 | 119.00 | 117.20 | 118.00 | 118.00 | -0.67% | 23,743 |
| Oct 2, 2026 | 119.60 | 120.00 | 118.20 | 118.80 | 118.80 | 0.68% | 31,982 |
| Oct 1, 2026 | 119.20 | 119.20 | 117.40 | 118.00 | 118.00 | -1.01% | 63,193 |
| Sep 30, 2026 | 121.80 | 122.00 | 118.80 | 119.20 | 119.20 | -1.00% | 97,201 |
| Sep 29, 2026 | 118.00 | 121.00 | 118.00 | 120.40 | 120.40 | 1.35% | 32,318 |
| Sep 28, 2026 | 118.40 | 119.00 | 118.00 | 118.80 | 118.80 | 0.68% | 70,848 |
| Sep 25, 2026 | 120.40 | 120.40 | 118.00 | 118.00 | 118.00 | -1.17% | 38,182 |
| Sep 24, 2026 | 120.20 | 120.40 | 119.00 | 119.40 | 119.40 | -0.50% | 79,181 |
| Sep 23, 2026 | 122.00 | 122.60 | 119.60 | 120.00 | 120.00 | -1.48% | 222,984 |
| Sep 22, 2026 | 122.00 | 122.80 | 121.60 | 121.80 | 121.80 | -0.33% | 20,834 |
| Sep 21, 2026 | 122.00 | 122.40 | 121.00 | 122.20 | 122.20 | 0.99% | 71,147 |
| Sep 18, 2026 | 120.80 | 121.60 | 119.20 | 121.00 | 121.00 | 0.17% | 68,096 |
| Sep 17, 2026 | 119.00 | 120.80 | 119.00 | 120.80 | 120.80 | 1.68% | 24,852 |
| Sep 16, 2026 | 119.60 | 119.80 | 118.60 | 118.80 | 118.80 | -0.50% | 21,053 |
| Sep 15, 2026 | 119.00 | 119.60 | 117.60 | 119.40 | 119.40 | - | 92,226 |
| Sep 14, 2026 | 118.80 | 120.80 | 118.60 | 119.40 | 119.40 | 0.67% | 36,577 |
| Sep 11, 2026 | 119.60 | 120.80 | 118.60 | 118.60 | 118.60 | -1.00% | 50,948 |
| Sep 10, 2026 | 119.60 | 121.40 | 119.60 | 119.80 | 119.80 | 0.17% | 49,274 |
| Sep 9, 2026 | 121.60 | 122.00 | 119.60 | 119.60 | 119.60 | -1.64% | 28,775 |
| Sep 8, 2026 | 122.20 | 123.80 | 121.00 | 121.60 | 121.60 | 0.33% | 99,537 |
| Sep 7, 2026 | 120.20 | 123.00 | 120.20 | 121.20 | 121.20 | -0.82% | 244,824 |
| Sep 4, 2026 | 123.60 | 124.40 | 121.80 | 122.20 | 122.20 | -0.97% | 37,497 |
| Sep 3, 2026 | 122.00 | 124.20 | 121.20 | 123.40 | 123.40 | 1.65% | 42,924 |
| Sep 2, 2026 | 119.00 | 122.60 | 119.00 | 121.40 | 121.40 | 2.88% | 128,438 |
| Sep 1, 2026 | 123.20 | 123.20 | 118.00 | 118.00 | 118.00 | -4.07% | 140,617 |
| Aug 31, 2026 | 127.40 | 127.60 | 121.80 | 123.00 | 123.00 | -3.30% | 77,430 |
| Aug 28, 2026 | 126.60 | 128.00 | 126.60 | 127.20 | 127.20 | - | 34,141 |
| Aug 27, 2026 | 127.00 | 127.80 | 127.00 | 127.20 | 127.20 | -0.16% | 17,508 |
| Aug 26, 2026 | 127.20 | 128.20 | 126.80 | 127.40 | 127.40 | -0.31% | 27,802 |
| Aug 25, 2026 | 128.20 | 131.20 | 127.80 | 127.80 | 127.80 | -0.93% | 38,989 |
| Aug 24, 2026 | 128.20 | 130.20 | 128.20 | 129.00 | 129.00 | -0.46% | 51,616 |
| Aug 21, 2026 | 132.00 | 132.00 | 128.40 | 129.60 | 129.60 | -1.37% | 55,598 |
| Aug 20, 2026 | 129.20 | 133.20 | 128.20 | 131.40 | 131.40 | - | 53,441 |
| Aug 19, 2026 | 129.80 | 132.60 | 129.00 | 131.40 | 131.40 | 1.39% | 46,090 |
| Aug 18, 2026 | 128.60 | 130.00 | 128.20 | 129.60 | 129.60 | 0.78% | 23,472 |
| Aug 17, 2026 | 129.20 | 129.20 | 127.60 | 128.60 | 128.60 | 0.16% | 11,195 |
| Aug 14, 2026 | 129.80 | 130.20 | 128.00 | 128.40 | 128.40 | -0.31% | 46,422 |
| Aug 13, 2026 | 128.40 | 129.40 | 128.40 | 128.80 | 128.80 | 0.16% | 5,500 |
| Aug 12, 2026 | 128.80 | 129.40 | 128.20 | 128.60 | 128.60 | -0.77% | 13,034 |
| Aug 11, 2026 | 129.60 | 130.40 | 128.80 | 129.60 | 129.60 | -0.31% | 15,297 |
| Aug 10, 2026 | 131.60 | 132.20 | 129.80 | 130.00 | 130.00 | -1.81% | 24,025 |