The Kingfish Company N.V. (OSL:KING)
Norway · Delayed Price · Currency is NOK 0.8200
0.00 (0.00%)
At close: Sep 15, 2026
The Kingfish Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 14, 2026 | 1.04 | 1.04 | 0.79 | 0.82 | 0.82 | -4.09% | 69,395 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.76 | 0.86 | 0.86 | -20.09% | 59,798 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 18.89% | 4,643 |
| Sep 9, 2026 | 0.85 | 0.90 | 0.83 | 0.90 | 0.90 | 3.45% | 7,089 |
| Sep 8, 2026 | 0.88 | 0.88 | 0.81 | 0.87 | 0.87 | -1.14% | 9,883 |
| Sep 7, 2026 | 0.88 | 0.88 | 0.80 | 0.88 | 0.88 | - | 19,609 |
| Sep 4, 2026 | 0.84 | 0.93 | 0.84 | 0.88 | 0.88 | -6.38% | 32,668 |
| Sep 3, 2026 | 0.95 | 0.95 | 0.81 | 0.94 | 0.94 | -1.05% | 9,405 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -5.00% | 55,186 |
| Sep 1, 2026 | 0.84 | 1.00 | 0.71 | 1.00 | 1.00 | 1.01% | 61,852 |
| Aug 31, 2026 | 1.16 | 1.16 | 0.89 | 0.99 | 0.99 | -1.98% | 33,653 |
| Aug 28, 2026 | 0.90 | 1.18 | 0.90 | 1.01 | 1.01 | 31.17% | 33,507 |
| Aug 27, 2026 | 0.85 | 0.85 | 0.72 | 0.77 | 0.77 | -21.43% | 125,914 |
| Aug 26, 2026 | 0.90 | 1.00 | 0.78 | 0.98 | 0.98 | -14.04% | 262,882 |
| 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 |