The Kingfish Company N.V. (OSL:KING)
Norway · Delayed Price · Currency is NOK 5.50
0.00 (0.00%)
At close: Aug 1, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 1,328 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 10,368 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.25 | 5.40 | 5.40 | -1.82% | 1,498 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | - | 13,321 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,239 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 2,971 |
| Jul 17, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -9.24% | 1,704 |
| Jul 16, 2025 | 5.50 | 5.95 | 5.25 | 5.95 | 5.95 | 8.18% | 25,134 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 32,111 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 2,026 |
| Jul 11, 2025 | 6.00 | 6.00 | 5.45 | 5.50 | 5.50 | 1.85% | 43,112 |
| Jul 10, 2025 | 5.75 | 5.90 | 5.40 | 5.40 | 5.40 | -6.09% | 42,118 |
| Jul 9, 2025 | 6.25 | 6.30 | 5.75 | 5.75 | 5.75 | -8.00% | 97,991 |
| Jul 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 1,000 |
| Jul 7, 2025 | 6.30 | 6.30 | 5.80 | 6.30 | 6.30 | 0.80% | 1,757 |
| Jul 4, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 4.17% | 657 |
| Jul 3, 2025 | 6.15 | 6.30 | 5.75 | 6.00 | 6.00 | - | 4,557 |
| Jul 2, 2025 | 5.60 | 6.10 | 5.60 | 6.00 | 6.00 | -0.83% | 547 |
| Jul 1, 2025 | 6.15 | 6.15 | 5.65 | 6.05 | 6.05 | 3.42% | 888 |
| Jun 30, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | -5.65% | 99 |
| Jun 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 26, 2025 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 6.90% | 7,953 |
| Jun 25, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -4.13% | 6,756 |
| Jun 24, 2025 | 5.45 | 6.05 | 5.40 | 6.05 | 6.05 | 1.68% | 11,093 |
| Jun 23, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | - | 1,013 |
| Jun 20, 2025 | 6.00 | 6.00 | 5.65 | 5.95 | 5.95 | -0.83% | 33,473 |
| Jun 19, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | - | 3,633 |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 17, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | -3.23% | 861 |
| Jun 16, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -1.59% | 9,019 |
| Jun 13, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 4.13% | 17,382 |
| Jun 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | 1,085 |
| Jun 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 99 |
| Jun 10, 2025 | 6.30 | 6.75 | 6.30 | 6.40 | 6.40 | 1.59% | 25,435 |
| Jun 6, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | - | 8,701 |
| Jun 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 13,921 |
| Jun 4, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 3,754 |
| Jun 3, 2025 | 6.30 | 6.30 | 5.85 | 6.15 | 6.15 | -0.81% | 9,237 |
| Jun 2, 2025 | 6.30 | 6.30 | 5.95 | 6.20 | 6.20 | -6.06% | 24,955 |
| May 30, 2025 | 5.75 | 6.60 | 5.75 | 6.60 | 6.60 | -1.49% | 21,161 |
| May 28, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 30,011 |
| May 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 100 |
| May 26, 2025 | 6.80 | 6.80 | 6.05 | 6.75 | 6.75 | - | 5,180 |
| May 23, 2025 | 6.15 | 6.75 | 6.15 | 6.75 | 6.75 | -1.46% | 11,737 |
| May 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | 9 |