The Kingfish Company N.V. (OSL:KING)
Norway · Delayed Price · Currency is NOK 1.140
0.00 (0.00%)
At close: Aug 25, 2026
The Kingfish Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.39 | 1.39 | 1.14 | 1.14 | 1.14 | - | 1,112 |
| Aug 24, 2026 | 1.35 | 1.45 | 1.05 | 1.14 | 1.14 | -10.24% | 231,049 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.27 | 1.27 | 1.27 | -29.05% | 155,327 |
| Aug 20, 2026 | 2.50 | 2.50 | 1.68 | 1.79 | 1.79 | -33.70% | 94,885 |
| Aug 19, 2026 | 3.80 | 3.90 | 2.70 | 2.70 | 2.70 | -27.03% | 32,099 |
| Aug 18, 2026 | 2.50 | 3.70 | 2.50 | 3.70 | 3.70 | 48.00% | 41,054 |
| Aug 17, 2026 | 1.88 | 2.50 | 1.88 | 2.50 | 2.50 | 32.98% | 38,154 |
| Aug 14, 2026 | 1.58 | 1.88 | 1.58 | 1.88 | 1.88 | 18.99% | 6,622 |
| Aug 13, 2026 | 1.38 | 1.58 | 1.38 | 1.58 | 1.58 | 14.49% | 53,031 |
| Aug 12, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 4,558 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.20 | 1.38 | 1.38 | 20.00% | 8,473 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -4.96% | 14,500 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.21 | 1.21 | 1.21 | -17.69% | 6,023 |
| Aug 6, 2026 | 1.23 | 1.47 | 1.19 | 1.47 | 1.47 | - | 4,991 |
| Aug 5, 2026 | 1.21 | 1.47 | 1.19 | 1.47 | 1.47 | - | 5,135 |
| Aug 4, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | - | 2,469 |
| Aug 3, 2026 | 1.29 | 1.47 | 1.21 | 1.47 | 1.47 | 11.36% | 4,809 |
| Jul 31, 2026 | 1.10 | 1.38 | 1.01 | 1.32 | 1.32 | 41.94% | 52,166 |
| Jul 30, 2026 | 1.10 | 1.10 | 0.91 | 0.93 | 0.93 | -7.00% | 4,894 |
| Jul 29, 2026 | 1.10 | 1.10 | 0.95 | 1.00 | 1.00 | 8.70% | 19,391 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | 2.22% | 8,884 |
| Jul 27, 2026 | 1.10 | 1.10 | 0.90 | 0.90 | 0.90 | -10.00% | 12,016 |
| Jul 24, 2026 | 1.05 | 1.08 | 0.90 | 1.00 | 1.00 | -4.76% | 34,820 |
| Jul 23, 2026 | 1.00 | 1.18 | 1.00 | 1.05 | 1.05 | 16.67% | 39,610 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.78 | 0.90 | 0.90 | -10.00% | 16,329 |
| Jul 21, 2026 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 25.00% | 103,568 |
| Jul 20, 2026 | 0.72 | 0.83 | 0.72 | 0.80 | 0.80 | -3.03% | 13,638 |
| Jul 17, 2026 | 0.81 | 0.83 | 0.77 | 0.83 | 0.83 | 1.85% | 11,441 |
| Jul 16, 2026 | 0.82 | 0.82 | 0.75 | 0.81 | 0.81 | 0.62% | 557 |
| Jul 15, 2026 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | -1.83% | 2,207 |
| Jul 14, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jul 13, 2026 | 0.84 | 0.84 | 0.75 | 0.82 | 0.82 | -2.38% | 2,741 |
| Jul 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.89% | 1,000 |
| Jul 9, 2026 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 4.85% | 1,859 |
| Jul 8, 2026 | 0.87 | 0.87 | 0.75 | 0.83 | 0.83 | -4.07% | 15,853 |
| Jul 7, 2026 | 0.75 | 0.86 | 0.73 | 0.86 | 0.86 | -1.15% | 15,583 |
| Jul 6, 2026 | 0.93 | 0.93 | 0.81 | 0.87 | 0.87 | 2.35% | 19,360 |
| Jul 3, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 9,470 |
| Jul 2, 2026 | 0.83 | 0.83 | 0.75 | 0.83 | 0.83 | - | 9,635 |
| Jul 1, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 5 |
| Jun 30, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 6,746 |
| Jun 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 5,140 |
| Jun 26, 2026 | 0.77 | 0.83 | 0.76 | 0.83 | 0.83 | - | 3,113 |
| Jun 25, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 612 |
| Jun 24, 2026 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | -1.18% | 4,265 |
| Jun 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 4,200 |
| Jun 22, 2026 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | -2.86% | 402 |
| Jun 19, 2026 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 9.37% | 21,240 |
| Jun 18, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -5.33% | 1,210 |
| Jun 17, 2026 | 0.88 | 0.88 | 0.77 | 0.85 | 0.85 | - | 26,883 |