Kid ASA (OSL:KID)
Norway · Delayed Price · Currency is NOK 127.40
-0.40 (-0.31%)
Aug 26, 2026, 4:25 PM CET
Kid ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 133.80 | 133.80 | 131.40 | 132.40 | 132.40 | 0.15% | 20,298 |
| Aug 6, 2026 | 132.00 | 133.40 | 130.40 | 132.20 | 132.20 | 1.54% | 24,574 |
| Aug 5, 2026 | 130.40 | 131.00 | 128.80 | 130.20 | 130.20 | 0.46% | 24,502 |
| Aug 4, 2026 | 129.40 | 130.00 | 128.20 | 129.60 | 129.60 | -1.07% | 21,424 |
| Aug 3, 2026 | 128.00 | 131.60 | 128.00 | 131.00 | 131.00 | 0.92% | 26,295 |
| Jul 31, 2026 | 131.00 | 132.00 | 129.20 | 129.80 | 129.80 | -0.76% | 25,335 |
| Jul 30, 2026 | 132.00 | 132.00 | 130.20 | 130.80 | 130.80 | -0.46% | 19,167 |
| Jul 29, 2026 | 127.00 | 131.40 | 127.00 | 131.40 | 131.40 | 0.77% | 27,770 |
| Jul 28, 2026 | 128.80 | 130.40 | 128.20 | 130.40 | 130.40 | 1.40% | 47,551 |
| Jul 27, 2026 | 126.40 | 128.60 | 126.40 | 128.60 | 128.60 | 0.16% | 23,526 |
| Jul 24, 2026 | 127.80 | 128.80 | 127.00 | 128.40 | 128.40 | 0.31% | 20,746 |
| Jul 23, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.08% | 13,334 |
| Jul 22, 2026 | 129.60 | 131.40 | 129.40 | 129.40 | 129.40 | -0.77% | 44,953 |
| Jul 21, 2026 | 127.00 | 131.60 | 127.00 | 130.40 | 130.40 | -0.91% | 23,630 |
| Jul 20, 2026 | 130.00 | 132.00 | 128.20 | 131.60 | 131.60 | 2.02% | 42,218 |
| Jul 17, 2026 | 127.60 | 131.00 | 127.40 | 129.00 | 129.00 | -1.07% | 28,767 |
| Jul 16, 2026 | 127.40 | 130.80 | 126.20 | 130.40 | 130.40 | 3.00% | 38,916 |
| Jul 15, 2026 | 125.00 | 127.40 | 125.00 | 126.60 | 126.60 | - | 18,205 |
| Jul 14, 2026 | 127.60 | 127.60 | 125.40 | 126.60 | 126.60 | -0.78% | 23,608 |
| Jul 13, 2026 | 125.20 | 127.60 | 125.20 | 127.60 | 127.60 | 0.79% | 12,659 |
| Jul 10, 2026 | 127.40 | 127.40 | 126.20 | 126.60 | 126.60 | -0.31% | 20,262 |
| Jul 9, 2026 | 125.40 | 129.00 | 125.40 | 127.00 | 127.00 | 1.44% | 44,379 |
| Jul 8, 2026 | 124.60 | 127.60 | 124.20 | 125.20 | 125.20 | 4.68% | 64,198 |
| Jul 7, 2026 | 118.40 | 121.60 | 118.40 | 119.60 | 119.60 | 0.67% | 25,037 |
| Jul 6, 2026 | 116.40 | 120.40 | 116.40 | 118.80 | 118.80 | -1.00% | 20,648 |
| Jul 3, 2026 | 120.20 | 121.40 | 119.60 | 120.00 | 120.00 | 0.17% | 22,824 |
| Jul 2, 2026 | 119.00 | 120.20 | 116.60 | 119.80 | 119.80 | 2.22% | 17,905 |
| Jul 1, 2026 | 119.20 | 119.60 | 117.00 | 117.20 | 117.20 | -1.84% | 11,530 |
| Jun 30, 2026 | 115.20 | 119.40 | 115.20 | 119.40 | 119.40 | 0.34% | 31,640 |
| Jun 29, 2026 | 118.00 | 120.60 | 118.00 | 119.00 | 119.00 | -0.67% | 41,612 |
| Jun 26, 2026 | 120.00 | 120.40 | 118.00 | 119.80 | 119.80 | -0.17% | 20,002 |
| Jun 25, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.18% | 30,264 |
| Jun 24, 2026 | 115.60 | 118.80 | 115.60 | 118.60 | 118.60 | 1.02% | 25,513 |
| Jun 23, 2026 | 116.80 | 117.60 | 115.60 | 117.40 | 117.40 | -0.17% | 48,296 |
| Jun 22, 2026 | 116.60 | 118.20 | 115.60 | 117.60 | 117.60 | 1.03% | 40,367 |
| Jun 19, 2026 | 117.80 | 118.20 | 116.40 | 116.40 | 116.40 | -0.85% | 17,019 |
| Jun 18, 2026 | 116.20 | 118.00 | 115.80 | 117.40 | 117.40 | 1.03% | 33,274 |