Kid ASA (OSL:KID)
Norway · Delayed Price · Currency is NOK 123.20
+1.60 (1.32%)
Jun 4, 2026, 4:25 PM CET
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | - | - | 516 |
| Jun 3, 2026 | 122.00 | 123.80 | 121.60 | 121.60 | 121.60 | -0.33% | 50,400 |
| Jun 2, 2026 | 126.00 | 127.00 | 122.00 | 122.00 | 122.00 | -2.87% | 40,669 |
| Jun 1, 2026 | 129.00 | 129.00 | 125.60 | 125.60 | 125.60 | -1.88% | 33,565 |
| May 29, 2026 | 129.00 | 129.40 | 128.00 | 128.00 | 128.00 | -0.16% | 41,765 |
| May 28, 2026 | 125.80 | 128.80 | 125.00 | 128.20 | 128.20 | 1.58% | 62,984 |
| May 27, 2026 | 124.40 | 127.00 | 123.80 | 126.20 | 126.20 | 0.96% | 86,825 |
| May 26, 2026 | 124.00 | 126.60 | 123.80 | 125.00 | 125.00 | 0.64% | 86,196 |
| May 22, 2026 | 122.20 | 125.00 | 121.40 | 124.20 | 124.20 | 2.48% | 64,741 |
| May 21, 2026 | 120.00 | 123.00 | 119.60 | 121.20 | 121.20 | 1.34% | 70,417 |
| May 20, 2026 | 120.00 | 120.00 | 119.20 | 119.60 | 119.60 | -0.33% | 89,833 |
| May 19, 2026 | 115.60 | 120.40 | 115.60 | 120.00 | 120.00 | 3.63% | 222,439 |
| May 18, 2026 | 115.60 | 116.40 | 115.00 | 115.80 | 115.80 | -0.17% | 110,475 |
| May 15, 2026 | 114.20 | 118.20 | 112.00 | 116.00 | 116.00 | 1.75% | 136,626 |
| May 13, 2026 | 115.00 | 119.60 | 113.20 | 114.00 | 114.00 | -4.36% | 172,237 |
| May 12, 2026 | 119.80 | 120.00 | 117.40 | 119.20 | 119.20 | -0.42% | 137,425 |
| May 11, 2026 | 125.00 | 125.00 | 121.20 | 122.20 | 119.70 | -3.78% | 131,644 |
| May 8, 2026 | 129.00 | 129.20 | 126.20 | 127.00 | 124.40 | -1.55% | 64,171 |
| May 7, 2026 | 131.60 | 131.60 | 128.80 | 129.00 | 126.36 | -1.68% | 36,551 |
| May 6, 2026 | 127.60 | 131.20 | 127.60 | 131.20 | 128.52 | 3.14% | 33,379 |
| May 5, 2026 | 129.80 | 130.60 | 126.40 | 127.20 | 124.60 | -1.70% | 41,866 |
| May 4, 2026 | 133.00 | 133.00 | 129.20 | 129.40 | 126.75 | -1.82% | 108,721 |
| Apr 30, 2026 | 130.80 | 132.00 | 130.80 | 131.80 | 129.10 | - | 185,377 |
| Apr 29, 2026 | 137.00 | 137.00 | 131.60 | 131.80 | 129.10 | -0.60% | 28,890 |
| Apr 28, 2026 | 132.40 | 133.80 | 132.20 | 132.60 | 129.89 | -0.30% | 20,968 |
| Apr 27, 2026 | 132.00 | 134.40 | 131.80 | 133.00 | 130.28 | 1.22% | 35,765 |
| Apr 24, 2026 | 134.40 | 134.80 | 131.40 | 131.40 | 128.71 | -2.95% | 38,924 |
| Apr 23, 2026 | 136.00 | 137.40 | 135.40 | 135.40 | 132.63 | -0.44% | 70,393 |
| Apr 22, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 133.22 | -1.45% | 30,746 |
| Apr 21, 2026 | 137.00 | 138.60 | 136.80 | 138.00 | 135.18 | 0.88% | 44,371 |
| Apr 20, 2026 | 136.00 | 138.00 | 135.00 | 136.80 | 134.00 | 3.17% | 97,504 |
| Apr 17, 2026 | 131.60 | 133.60 | 131.40 | 132.60 | 129.89 | 1.07% | 42,013 |
| Apr 16, 2026 | 132.00 | 132.40 | 130.40 | 131.20 | 128.52 | -0.61% | 45,479 |
| Apr 15, 2026 | 137.60 | 137.60 | 130.40 | 132.00 | 129.30 | -1.93% | 112,986 |
| Apr 14, 2026 | 136.60 | 137.00 | 134.60 | 134.60 | 131.85 | -0.15% | 95,188 |
| Apr 13, 2026 | 131.40 | 136.40 | 130.60 | 134.80 | 132.04 | 5.15% | 138,302 |
| Apr 10, 2026 | 127.00 | 129.20 | 127.00 | 128.20 | 125.58 | 1.58% | 53,956 |
| Apr 9, 2026 | 130.60 | 130.60 | 126.20 | 126.20 | 123.62 | -3.81% | 120,870 |
| Apr 8, 2026 | 130.40 | 132.80 | 130.00 | 131.20 | 128.52 | 2.66% | 64,191 |
| Apr 7, 2026 | 129.00 | 129.40 | 126.00 | 127.80 | 125.19 | 1.27% | 62,989 |
| Apr 1, 2026 | 128.00 | 128.00 | 125.20 | 126.20 | 123.62 | 0.16% | 45,089 |
| Mar 31, 2026 | 122.40 | 126.40 | 122.40 | 126.00 | 123.42 | 2.94% | 52,533 |
| Mar 30, 2026 | 121.40 | 124.00 | 120.80 | 122.40 | 119.90 | 1.49% | 40,849 |
| Mar 27, 2026 | 124.00 | 124.20 | 120.60 | 120.60 | 118.13 | -2.74% | 75,199 |
| Mar 26, 2026 | 122.40 | 125.00 | 122.20 | 124.00 | 121.46 | 1.31% | 40,229 |
| Mar 25, 2026 | 121.80 | 123.00 | 121.20 | 122.40 | 119.90 | 0.33% | 77,814 |
| Mar 24, 2026 | 120.00 | 123.20 | 119.80 | 122.00 | 119.50 | 2.18% | 62,632 |
| Mar 23, 2026 | 118.80 | 120.60 | 117.00 | 119.40 | 116.96 | -1.65% | 66,878 |
| Mar 20, 2026 | 120.00 | 121.40 | 119.00 | 121.40 | 118.92 | 1.17% | 324,977 |
| Mar 19, 2026 | 120.80 | 120.80 | 120.00 | 120.00 | 117.55 | -0.99% | 130,746 |