The Kingfish Company N.V. (OSL:KING)
Norway · Delayed Price · Currency is NOK 4.880
-0.100 (-2.01%)
At close: Oct 2, 2025
The Kingfish Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.98 | 4.98 | 4.66 | 4.88 | 4.88 | - | 5,030 |
| Oct 2, 2025 | 4.68 | 5.05 | 4.66 | 4.88 | 4.88 | -2.01% | 18,552 |
| Oct 1, 2025 | 5.00 | 5.00 | 4.74 | 4.98 | 4.98 | 4.62% | 19,780 |
| Sep 30, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -3.64% | 164 |
| Sep 29, 2025 | 4.60 | 4.94 | 4.60 | 4.94 | 4.94 | -1.20% | 72 |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 5,000 |
| Sep 25, 2025 | 4.84 | 4.98 | 4.72 | 4.98 | 4.98 | - | 4,490 |
| Sep 24, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 0.40% | 248 |
| Sep 23, 2025 | 4.98 | 5.10 | 4.94 | 4.96 | 4.96 | -0.40% | 2,049 |
| Sep 22, 2025 | 5.00 | 5.15 | 4.80 | 4.98 | 4.98 | -4.23% | 28,230 |
| Sep 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 18, 2025 | 4.50 | 5.20 | 4.50 | 5.20 | 5.20 | - | 1,170 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 4.00% | 134 |
| Sep 16, 2025 | 5.25 | 5.25 | 4.74 | 5.00 | 5.00 | -3.85% | 18,488 |
| Sep 15, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | - | 608 |
| Sep 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 11, 2025 | 4.84 | 5.20 | 4.80 | 5.20 | 5.20 | -0.95% | 20,707 |
| Sep 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 8, 2025 | 4.70 | 5.25 | 4.50 | 5.25 | 5.25 | -0.94% | 23,708 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 4, 2025 | 5.35 | 5.35 | 4.76 | 5.30 | 5.30 | 1.92% | 24,810 |
| Sep 3, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | -5.45% | 9,312 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 19 |
| Sep 1, 2025 | 5.00 | 5.50 | 5.00 | 5.15 | 5.15 | 0.98% | 49,360 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.05 | 5.10 | 5.10 | - | 21,028 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -0.97% | 12,730 |
| Aug 27, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -0.96% | 18,635 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 265 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 329 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | 0.94% | 9,290 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 409 |
| Aug 20, 2025 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | -0.93% | 517 |
| Aug 19, 2025 | 5.15 | 5.40 | 5.15 | 5.35 | 5.35 | - | 609 |
| Aug 18, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | -0.93% | 589 |
| Aug 15, 2025 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | -0.92% | 3,791 |
| Aug 14, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 1,786 |
| Aug 13, 2025 | 5.05 | 5.40 | 5.05 | 5.35 | 5.35 | -0.93% | 16,104 |
| Aug 12, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | -0.92% | 207 |
| Aug 11, 2025 | 5.45 | 5.45 | 5.10 | 5.45 | 5.45 | - | 21,255 |
| Aug 8, 2025 | 5.40 | 5.45 | 5.10 | 5.45 | 5.45 | - | 4,411 |
| Aug 7, 2025 | 5.00 | 5.45 | 5.00 | 5.45 | 5.45 | 4.81% | 7,000 |
| Aug 6, 2025 | 5.25 | 5.35 | 5.00 | 5.20 | 5.20 | -4.59% | 37,540 |
| Aug 5, 2025 | 5.40 | 5.45 | 5.15 | 5.45 | 5.45 | - | 13,255 |
| Aug 4, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | -0.91% | 4,200 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 31, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 4.76% | 9,541 |
| Jul 30, 2025 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | -1.87% | 5,786 |
| Jul 29, 2025 | 5.50 | 5.50 | 5.10 | 5.35 | 5.35 | -0.93% | 6,985 |
| Jul 28, 2025 | 5.50 | 5.50 | 5.00 | 5.40 | 5.40 | - | 53,115 |