LSE - Delayed Quote
NOK
Kid ASA (0RCW.L)
143.20
+5.60
(+4.07%)
At close: November 5 at 3:11:53 PM GMT
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
142.80
144.60
138.50
143.20
143.20
35,077
Nov 4, 2026
137.40
137.60
137.40
137.60
137.60
611
Nov 3, 2026
139.00
139.00
137.80
138.20
138.20
317
Nov 2, 2026
137.10
138.20
137.10
138.20
138.20
4,391
Oct 30, 2026
136.60
136.60
136.60
136.60
136.60
58
Oct 29, 2026
138.20
138.20
138.20
138.20
138.20
1
Oct 27, 2026
138.60
140.00
138.60
140.00
140.00
7,333
Oct 26, 2026
137.80
137.80
137.80
137.80
137.80
110
Oct 23, 2026
137.00
137.00
137.00
137.00
137.00
5,000
Oct 22, 2026
137.00
137.00
137.00
137.00
137.00
69
Oct 21, 2026
137.20
137.80
137.20
137.60
137.60
14,491
Oct 20, 2026
137.00
137.60
137.00
137.40
137.40
15,664
Oct 19, 2026
137.70
137.80
137.00
137.00
137.00
753
Oct 16, 2026
137.20
138.60
137.20
138.40
138.40
23,488
Oct 14, 2026
132.40
132.40
131.60
132.20
132.20
1,917
Oct 13, 2026
132.00
133.20
132.00
133.00
133.00
3,647
Oct 9, 2026
130.10
130.60
130.10
130.60
130.60
648
Oct 8, 2026
127.30
128.00
127.30
128.00
128.00
482
Oct 7, 2026
120.80
120.80
120.80
120.80
120.80
2,847
Oct 6, 2026
119.30
119.60
119.30
119.60
119.60
2,577
Oct 5, 2026
118.20
118.60
118.00
118.60
118.60
1,620
Oct 2, 2026
118.60
119.40
118.20
118.80
118.80
1,231
Sep 30, 2026
120.60
120.60
118.80
118.80
118.80
664
Sep 29, 2026
121.00
121.00
120.40
120.80
120.80
3,046
Sep 28, 2026
119.20
119.20
119.20
119.20
119.20
1
Sep 25, 2026
119.60
119.60
119.20
119.20
119.20
61
Sep 24, 2026
119.60
119.80
119.60
119.80
119.80
370
Sep 23, 2026
121.20
121.20
119.40
119.80
119.80
9,568
Sep 22, 2026
122.00
122.00
122.00
122.00
122.00
73
Sep 21, 2026
121.40
122.20
121.20
121.60
121.60
78
Sep 17, 2026
120.60
120.80
120.60
120.80
120.80
357
Sep 16, 2026
119.30
119.60
118.80
119.60
119.60
1,080
Sep 15, 2026
118.60
118.80
118.40
118.40
118.40
48
Sep 14, 2026
119.00
119.80
119.00
119.60
119.60
2,935
Sep 11, 2026
119.40
119.40
119.40
119.40
119.40
445
Sep 10, 2026
121.40
121.40
119.90
119.90
119.90
2,689
Sep 9, 2026
121.40
121.40
120.20
120.80
120.80
5,954
Sep 8, 2026
122.80
123.00
122.60
122.60
122.60
8,951
Sep 7, 2026
123.60
123.60
123.60
123.60
123.60
37
Sep 4, 2026
122.60
122.60
122.60
122.60
122.60
6
Sep 3, 2026
122.80
122.80
122.00
122.00
122.00
10,463
Sep 2, 2026
119.80
121.80
119.80
121.80
121.80
2,704
Sep 1, 2026
122.50
122.50
120.60
120.80
120.80
1,220
Aug 26, 2026
128.40
128.40
127.60
127.80
127.80
797
Aug 25, 2026
128.20
129.00
128.20
129.00
129.00
425
Aug 24, 2026
129.60
130.00
129.10
129.20
129.20
546
Aug 21, 2026
128.60
129.70
128.60
129.70
129.70
1,180
Aug 19, 2026
132.00
132.00
132.00
132.00
132.00
779
Aug 18, 2026
129.00
129.00
129.00
129.00
129.00
506
Aug 17, 2026
129.10
129.10
128.30
128.40
128.40
513
Aug 14, 2026
129.80
130.20
128.00
128.60
128.60
3,041
Aug 12, 2026
128.60
128.60
128.20
128.40
128.40
624
Aug 11, 2026
129.20
129.40
129.20
129.40
129.40
2,000
Aug 10, 2026
130.60
130.70
130.60
130.70
130.70
452
Aug 7, 2026
132.90
132.90
132.30
132.60
132.60
36
Aug 6, 2026
131.00
132.60
131.00
132.20
132.20
311
Aug 5, 2026
131.00
131.00
130.20
130.40
130.40
29
Aug 4, 2026
129.80
129.80
129.40
129.40
129.40
21
Aug 3, 2026
129.20
131.00
129.20
131.00
131.00
905
Jul 31, 2026
132.00
132.00
130.00
130.00
130.00
2,534
Jul 30, 2026
130.60
130.60
130.60
130.60
130.60
747
Jul 29, 2026
129.90
131.40
129.60
131.40
131.40
234
Jul 28, 2026
130.00
130.40
130.00
130.40
130.40
2,149
Jul 27, 2026
128.20
128.20
127.20
127.20
127.20
378
Jul 24, 2026
128.10
128.80
128.10
128.80
128.80
64
Jul 22, 2026
129.80
130.30
129.80
130.30
130.30
6,760
Jul 21, 2026
131.60
131.60
131.60
131.60
131.60
248
Jul 20, 2026
129.80
131.80
129.80
131.60
131.60
756
Jul 17, 2026
130.20
131.00
128.60
129.00
129.00
319
Jul 16, 2026
128.80
130.80
128.80
130.00
130.00
3,481
Jul 15, 2026
127.20
127.40
127.20
127.40
127.40
645
Jul 14, 2026
127.20
127.60
127.20
127.60
127.60
90
Jul 10, 2026
127.20
127.40
127.20
127.40
127.40
135
Jul 9, 2026
127.60
127.60
127.60
127.60
127.60
134
Jul 8, 2026
125.80
127.40
124.80
125.60
125.60
5,576
Jul 7, 2026
120.60
120.60
119.80
119.90
119.90
218
Jul 6, 2026
120.60
120.60
119.40
119.40
119.40
379
Jul 3, 2026
119.80
120.60
119.80
120.00
120.00
5,014
Jul 2, 2026
120.00
120.00
120.00
120.00
120.00
1,115
Jul 1, 2026
118.40
118.40
117.60
117.60
117.60
16,744
Jun 30, 2026
117.20
118.20
117.20
118.20
118.20
330
Jun 29, 2026
119.60
119.60
119.00
119.20
119.20
417
Jun 26, 2026
118.80
120.00
118.80
119.40
119.40
779
Jun 25, 2026
118.80
118.80
118.60
118.60
118.60
342
Jun 24, 2026
116.80
117.00
116.80
117.00
117.00
2,375
Jun 23, 2026
115.40
118.00
115.40
117.00
117.00
3,182
Jun 18, 2026
116.80
117.40
116.40
117.40
117.40
1,513
Jun 17, 2026
117.20
117.20
116.50
116.50
116.50
480
Jun 16, 2026
118.60
118.60
118.60
118.60
118.60
430
Jun 15, 2026
118.10
118.10
116.90
117.00
117.00
242
Jun 12, 2026
118.40
119.40
118.20
118.20
118.20
234
Jun 11, 2026
120.40
120.60
119.20
119.80
119.80
1,323
Jun 10, 2026
123.20
123.20
120.80
121.80
121.80
15,835
Jun 9, 2026
122.60
123.80
122.60
123.20
123.20
5,877
Jun 8, 2026
121.60
122.20
121.60
122.20
122.20
545
Jun 5, 2026
124.80
124.80
124.10
124.10
124.10
120
Jun 4, 2026
123.90
124.00
123.20
123.60
123.60
12,725
Jun 3, 2026
123.20
123.60
121.60
121.60
121.60
11,818
Jun 2, 2026
126.20
126.20
122.20
122.20
122.20
13,682
Jun 1, 2026
126.60
126.60
125.60
125.60
125.60
13,671
May 29, 2026
128.40
129.60
128.00
128.00
128.00
774
May 28, 2026
127.10
128.80
127.10
128.20
128.20
36,132
May 27, 2026
125.80
126.40
124.40
125.60
125.60
218
May 26, 2026
126.00
126.00
124.60
124.80
124.80
3,423
May 22, 2026
122.70
124.60
122.70
124.60
124.60
10,981
May 21, 2026
121.00
122.80
120.80
120.80
120.80
6,255
May 19, 2026
117.80
120.00
117.80
120.00
120.00
9,955
May 18, 2026
115.80
116.30
115.80
116.00
116.00
7,098
May 15, 2026
116.20
117.00
116.20
117.00
117.00
10,203
May 13, 2026
119.00
119.00
114.60
115.20
115.20
41,754
May 12, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
119.00
119.00
117.40
118.21
118.21
16,129
May 11, 2026
122.20
123.00
121.60
122.20
119.70
304
May 8, 2026
128.20
128.20
128.00
128.00
125.38
8,109
May 7, 2026
131.00
131.00
129.40
129.40
126.75
5,064
May 6, 2026
129.80
130.60
129.80
130.60
127.93
2,303
May 5, 2026
126.70
126.70
126.60
126.60
124.01
1,036
Apr 30, 2026
131.00
131.10
131.00
131.10
128.42
179
Apr 29, 2026
132.40
132.40
132.40
132.40
129.69
166
Apr 28, 2026
133.20
133.20
132.40
132.40
129.69
812
Apr 27, 2026
133.80
133.80
132.80
132.80
130.08
816
Apr 24, 2026
131.60
131.80
131.60
131.80
129.10
17,638
Apr 23, 2026
136.40
136.40
135.60
135.60
132.83
166
Apr 22, 2026
137.40
137.40
136.80
136.80
134.00
186
Apr 20, 2026
137.00
137.40
136.60
136.60
133.81
2,304
Apr 17, 2026
133.30
133.30
132.60
132.60
129.89
3,111
Apr 16, 2026
132.00
132.40
132.00
132.40
129.69
5,680
Apr 15, 2026
136.10
136.10
130.40
130.40
127.73
410
Apr 14, 2026
136.80
136.80
135.60
136.00
133.22
4,636
Apr 13, 2026
133.60
135.40
133.60
135.40
132.63
145
Apr 10, 2026
128.20
129.00
128.20
128.90
126.26
2,989
Apr 9, 2026
128.60
128.60
126.60
126.60
124.01
1,380
Apr 8, 2026
131.80
131.80
131.00
131.00
128.32
10,786
Apr 7, 2026
126.60
129.00
126.60
128.00
125.38
2,062
Apr 1, 2026
125.40
126.40
125.40
126.40
123.81
2,625
Mar 31, 2026
124.80
125.60
124.80
125.60
123.03
14,917
Mar 30, 2026
122.00
124.00
122.00
123.60
121.07
17,274
Mar 27, 2026
123.60
123.60
121.60
121.60
119.11
13,019
Mar 26, 2026
124.60
124.80
124.60
124.80
122.25
6,397
Mar 24, 2026
120.40
122.80
120.40
122.80
120.29
423
Mar 23, 2026
120.00
120.40
120.00
120.40
117.94
4,257
Mar 20, 2026
119.80
119.80
119.60
119.60
117.15
4,641
Mar 19, 2026
120.90
120.90
120.30
120.60
118.13
805
Mar 18, 2026
122.80
122.80
122.20
122.20
119.70
758
Mar 17, 2026
122.00
122.90
121.00
122.90
120.39
5,814
Mar 16, 2026
121.40
123.20
121.40
122.80
120.29
1,356
Mar 13, 2026
123.20
124.40
122.40
122.40
119.90
3,727
Mar 12, 2026
124.80
124.80
124.20
124.80
122.25
2,079
Mar 11, 2026
121.80
124.00
121.80
123.60
121.07
370
Mar 10, 2026
123.00
123.80
122.00
123.40
120.88
1,672
Mar 9, 2026
123.20
123.20
123.20
123.20
120.68
8,300
Mar 6, 2026
126.00
126.00
126.00
126.00
123.42
118
Mar 5, 2026
125.00
126.00
125.00
126.00
123.42
69
Mar 4, 2026
122.40
122.40
122.40
122.40
119.90
687
Mar 3, 2026
123.00
123.00
121.80
122.80
120.29
7,041
Mar 2, 2026
124.40
124.60
124.40
124.60
122.05
2,721
Feb 27, 2026
122.20
124.40
122.20
124.40
121.85
9,898
Feb 26, 2026
121.00
122.80
121.00
122.80
120.29
5,462
Feb 25, 2026
120.20
120.60
120.20
120.60
118.13
5,518
Feb 24, 2026
120.40
120.40
119.20
119.80
117.35
10,830
Feb 23, 2026
119.60
120.00
119.00
120.00
117.55
9,265
Feb 20, 2026
120.00
120.80
118.20
120.80
118.33
374
Feb 19, 2026
118.60
119.80
118.20
119.40
116.96
1,337
Feb 18, 2026
118.20
118.20
118.20
118.20
115.78
135
Feb 17, 2026
119.10
119.20
118.60
118.60
116.17
24,991
Feb 16, 2026
118.20
118.60
118.00
118.00
115.59
826
Feb 13, 2026
118.80
118.80
118.80
118.80
116.37
34
Feb 12, 2026
121.20
121.90
120.80
121.40
118.92
13,530
Feb 11, 2026
122.60
123.00
121.20
121.40
118.92
4,401
Feb 9, 2026
124.80
125.70
124.80
125.70
123.13
293
Feb 6, 2026
122.80
125.60
122.80
125.60
123.03
10,759
Feb 5, 2026
121.60
122.20
121.60
122.00
119.50
3,620
Feb 4, 2026
121.20
121.40
120.40
120.60
118.13
6,508
Feb 3, 2026
124.00
124.00
122.70
122.80
120.29
1,086
Feb 2, 2026
123.20
125.00
123.20
124.80
122.25
1,147
Jan 30, 2026
125.20
125.20
125.00
125.20
122.64
239
Jan 29, 2026
124.00
125.20
123.40
124.60
122.05
7,903
Jan 28, 2026
125.20
125.20
124.20
124.30
121.76
3,251
Jan 27, 2026
125.80
125.80
125.60
125.60
123.03
699
Jan 26, 2026
125.80
125.80
125.60
125.60
123.03
627
Jan 22, 2026
125.60
125.60
124.60
124.60
122.05
1,294
Jan 21, 2026
125.00
125.20
124.20
125.00
122.44
452
Jan 20, 2026
126.00
126.00
126.00
126.00
123.42
212
Jan 19, 2026
126.20
127.40
126.20
127.40
124.79
16,455
Jan 16, 2026
126.80
126.80
125.40
125.40
122.83
33,601
Jan 14, 2026
129.00
129.00
127.80
127.80
125.19
17,912
Jan 13, 2026
129.00
129.00
128.60
128.60
125.97
3,348
Jan 12, 2026
128.70
129.00
128.70
129.00
126.36
772
Jan 9, 2026
129.70
129.70
129.00
129.00
126.36
189
Jan 8, 2026
132.00
132.00
132.00
132.00
129.30
10
Jan 7, 2026
132.60
132.90
132.60
132.90
130.18
275
Dec 30, 2025
135.40
135.40
135.40
135.40
132.63
191
Dec 23, 2025
133.20
133.20
133.00
133.00
130.28
1,460
Dec 22, 2025
130.60
132.60
130.60
132.60
129.89
7,570
Dec 17, 2025
130.00
130.00
129.90
129.90
127.24
2,142
Dec 16, 2025
133.60
133.60
129.80
130.00
127.34
13,977
Dec 15, 2025
133.70
133.70
133.70
133.70
130.96
12
Dec 12, 2025
135.40
135.60
135.40
135.60
132.83
208
Dec 11, 2025
134.10
134.50
134.10
134.30
131.55
1,541
Dec 10, 2025
134.90
134.90
134.90
134.90
132.14
1
Dec 9, 2025
134.80
135.00
134.80
135.00
132.24
20
Dec 8, 2025
134.80
135.80
133.80
135.80
133.02
7,880
Dec 5, 2025
135.80
136.00
135.80
136.00
133.22
2,140
Dec 4, 2025
136.40
136.40
135.20
135.40
132.63
1,704
Dec 3, 2025
134.80
134.80
134.80
134.80
132.04
10
Dec 2, 2025
135.20
136.20
134.60
134.60
131.85
5,413
Dec 1, 2025
136.00
136.00
133.40
133.40
130.67
375
Nov 28, 2025
135.80
136.20
135.80
136.20
133.41
618
Nov 27, 2025
135.80
135.80
133.50
135.80
133.02
1,247
Nov 21, 2025
132.40
132.40
132.40
132.40
129.69
304
Nov 20, 2025
132.40
132.40
131.80
131.80
129.10
115
Nov 19, 2025
131.00
131.40
131.00
131.40
128.71
3,556
Nov 18, 2025
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
131.60
131.60
131.00
131.00
128.32
783
Nov 14, 2025
135.70
135.70
135.00
135.00
132.24
1,094
Nov 13, 2025
135.90
135.90
135.00
135.00
132.24
597
Nov 12, 2025
135.20
135.20
135.20
135.20
132.43
1,854
Nov 11, 2025
135.60
136.60
135.50
136.40
133.61
1,423
Nov 10, 2025
133.00
133.00
133.00
133.00
130.28
176
Nov 7, 2025
132.20
132.40
131.80
132.40
129.69
341
Nov 6, 2025
130.00
134.00
128.40
133.90
131.16
4,319
