The Kingfish Company N.V. (OSL:KING)
Norway · Delayed Price · Currency is NOK 2.160
+0.020 (0.93%)
At close: Apr 1, 2026
The Kingfish Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.20 | 2.48 | 2.16 | 2.16 | 2.16 | 0.93% | 12,338 |
| Mar 31, 2026 | 2.40 | 2.40 | 2.12 | 2.14 | 2.14 | -14.40% | 21,191 |
| Mar 30, 2026 | 2.50 | 2.80 | 2.30 | 2.50 | 2.50 | 0.81% | 11,674 |
| Mar 27, 2026 | 2.50 | 2.50 | 2.30 | 2.48 | 2.48 | -23.93% | 17,718 |
| Mar 26, 2026 | 2.98 | 3.26 | 2.70 | 3.26 | 3.26 | 10.14% | 6,501 |
| Mar 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 10 |
| Mar 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 202 |
| Mar 19, 2026 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 3.47% | 1,800 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.72 | 2.88 | 2.88 | -1.37% | 4,338 |
| Mar 17, 2026 | 3.00 | 3.00 | 2.54 | 2.92 | 2.92 | -2.01% | 21,309 |
| Mar 16, 2026 | 3.06 | 3.14 | 2.98 | 2.98 | 2.98 | 2.76% | 8,055 |
| Mar 13, 2026 | 2.90 | 2.90 | 2.50 | 2.90 | 2.90 | 2.11% | 13,349 |
| Mar 12, 2026 | 2.90 | 2.98 | 2.74 | 2.84 | 2.84 | - | 7,865 |
| Mar 11, 2026 | 3.20 | 3.20 | 2.72 | 2.84 | 2.84 | -13.41% | 50,806 |
| Mar 10, 2026 | 3.10 | 3.28 | 3.00 | 3.28 | 3.28 | 1.23% | 24,055 |
| Mar 9, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | 0.62% | 59 |
| Mar 6, 2026 | 3.18 | 3.28 | 2.94 | 3.22 | 3.22 | 0.63% | 4,427 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.20 | 3.20 | 3.20 | - | 1,657 |
| Mar 4, 2026 | 3.30 | 3.46 | 3.10 | 3.20 | 3.20 | 6.67% | 9,231 |
| Mar 3, 2026 | 3.88 | 3.88 | 2.92 | 3.00 | 3.00 | -21.87% | 71,674 |
| Mar 2, 2026 | 3.32 | 3.84 | 3.32 | 3.84 | 3.84 | 9.71% | 2,635 |
| Feb 27, 2026 | 3.40 | 3.50 | 3.12 | 3.50 | 3.50 | 9.37% | 25,927 |
| Feb 26, 2026 | 3.68 | 3.68 | 3.20 | 3.20 | 3.20 | -15.79% | 6,767 |
| Feb 25, 2026 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | -1.55% | 1,155 |
| Feb 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 8 |
| Feb 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 20 |
| Feb 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 5,000 |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | 8 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | 849 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 200 |
| Feb 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 10, 2026 | 3.06 | 3.90 | 3.06 | 3.86 | 3.86 | 14.88% | 11,404 |
| Feb 9, 2026 | 3.36 | 3.50 | 3.12 | 3.36 | 3.36 | -13.40% | 20,948 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.59% | 17 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.34 | 3.64 | 3.64 | -6.67% | 22,710 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 1,400 |
| Feb 3, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | -0.52% | 1,006 |
| Feb 2, 2026 | 3.36 | 3.88 | 3.36 | 3.88 | 3.88 | -0.51% | 12,145 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 29, 2026 | 3.60 | 3.90 | 3.58 | 3.90 | 3.90 | - | 20,227 |
| Jan 28, 2026 | 3.68 | 3.90 | 3.68 | 3.90 | 3.90 | - | 3,037 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.70 | 3.90 | 3.90 | -2.50% | 100,817 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 1,508 |
| Jan 23, 2026 | 4.40 | 4.40 | 3.98 | 3.98 | 3.98 | - | 703 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 111,960 |