Oslo - Delayed Quote
NOK
Kid ASA (KID.OL)
135.60
-1.40
(-1.02%)
At close: October 30 at 4:25:28 PM GMT+1
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
Oct 30, 2026
138.00
139.60
135.00
135.60
135.60
94,520
Oct 29, 2026
138.00
138.40
136.40
137.00
137.00
38,237
Oct 28, 2026
138.00
139.00
137.20
137.80
137.80
70,754
Oct 27, 2026
139.00
140.20
137.40
139.60
139.60
40,796
Oct 26, 2026
138.00
139.00
136.60
137.80
137.80
31,999
Oct 23, 2026
139.20
139.20
135.20
136.40
136.40
68,356
Oct 22, 2026
138.00
138.40
136.00
136.80
136.80
34,230
Oct 21, 2026
136.00
138.40
136.00
138.00
138.00
32,906
Oct 20, 2026
137.20
138.40
136.00
137.60
137.60
24,499
Oct 19, 2026
136.80
138.60
136.40
137.20
137.20
26,476
Oct 16, 2026
134.00
139.20
134.00
139.20
139.20
227,142
Oct 15, 2026
127.00
133.20
127.00
133.00
133.00
107,709
Oct 14, 2026
133.20
133.80
131.80
131.80
131.80
118,424
Oct 13, 2026
127.20
133.60
127.20
132.60
132.60
37,041
Oct 12, 2026
130.40
131.00
129.80
130.60
130.60
83,271
Oct 9, 2026
126.00
131.00
126.00
130.60
130.60
85,935
Oct 8, 2026
125.60
129.20
125.00
129.00
129.00
265,727
Oct 7, 2026
118.60
122.60
118.60
121.00
121.00
67,461
Oct 6, 2026
118.00
119.60
117.60
119.20
119.20
310,767
Oct 5, 2026
117.20
119.00
117.20
118.00
118.00
23,743
Oct 2, 2026
119.60
120.00
118.20
118.80
118.80
31,982
Oct 1, 2026
119.20
119.20
117.40
118.00
118.00
63,193
Sep 30, 2026
121.80
122.00
118.80
119.20
119.20
97,201
Sep 29, 2026
118.00
121.00
118.00
120.40
120.40
32,318
Sep 28, 2026
118.40
119.00
118.00
118.80
118.80
70,848
Sep 25, 2026
120.40
120.40
118.00
118.00
118.00
38,182
Sep 24, 2026
120.20
120.40
119.00
119.40
119.40
79,181
Sep 23, 2026
122.00
122.60
119.60
120.00
120.00
222,984
Sep 22, 2026
122.00
122.80
121.60
121.80
121.80
20,834
Sep 21, 2026
122.00
122.40
121.00
122.20
122.20
71,147
Sep 18, 2026
120.80
121.60
119.20
121.00
121.00
68,096
Sep 17, 2026
119.00
120.80
119.00
120.80
120.80
24,852
Sep 16, 2026
119.60
119.80
118.60
118.80
118.80
21,053
Sep 15, 2026
119.00
119.60
117.60
119.40
119.40
92,226
Sep 14, 2026
118.80
120.80
118.60
119.40
119.40
36,577
Sep 11, 2026
119.60
120.80
118.60
118.60
118.60
50,948
Sep 10, 2026
119.60
121.40
119.60
119.80
119.80
49,274
Sep 9, 2026
121.60
122.00
119.60
119.60
119.60
28,775
Sep 8, 2026
122.20
123.80
121.00
121.60
121.60
99,537
Sep 7, 2026
120.20
123.00
120.20
121.20
121.20
244,824
Sep 4, 2026
123.60
124.40
121.80
122.20
122.20
37,497
Sep 3, 2026
122.00
124.20
121.20
123.40
123.40
42,924
Sep 2, 2026
119.00
122.60
119.00
121.40
121.40
128,438
Sep 1, 2026
123.20
123.20
118.00
118.00
118.00
140,617
Aug 31, 2026
127.40
127.60
121.80
123.00
123.00
77,430
Aug 28, 2026
126.60
128.00
126.60
127.20
127.20
34,141
Aug 27, 2026
127.00
127.80
127.00
127.20
127.20
17,508
Aug 26, 2026
127.20
128.20
126.80
127.40
127.40
27,802
Aug 25, 2026
128.20
131.20
127.80
127.80
127.80
38,989
Aug 24, 2026
128.20
130.20
128.20
129.00
129.00
51,616
Aug 21, 2026
132.00
132.00
128.40
129.60
129.60
55,598
Aug 20, 2026
129.20
133.20
128.20
131.40
131.40
53,441
Aug 19, 2026
129.80
132.60
129.00
131.40
131.40
46,090
Aug 18, 2026
128.60
130.00
128.20
129.60
129.60
23,472
Aug 17, 2026
129.20
129.20
127.60
128.60
128.60
11,195
Aug 14, 2026
129.80
130.20
128.00
128.40
128.40
46,422
Aug 13, 2026
128.40
129.40
128.40
128.80
128.80
5,500
Aug 12, 2026
128.80
129.40
128.20
128.60
128.60
13,034
Aug 11, 2026
129.60
130.40
128.80
129.60
129.60
15,297
Aug 10, 2026
131.60
132.20
129.80
130.00
130.00
24,025
Aug 7, 2026
133.80
133.80
131.40
132.40
132.40
20,298
Aug 6, 2026
132.00
133.40
130.40
132.20
132.20
24,574
Aug 5, 2026
130.40
131.00
128.80
130.20
130.20
24,502
Aug 4, 2026
129.40
130.00
128.20
129.60
129.60
21,424
Aug 3, 2026
128.00
131.60
128.00
131.00
131.00
26,295
Jul 31, 2026
131.00
132.00
129.20
129.80
129.80
25,335
Jul 30, 2026
132.00
132.00
130.20
130.80
130.80
19,167
Jul 29, 2026
127.00
131.40
127.00
131.40
131.40
27,770
Jul 28, 2026
128.80
130.40
128.20
130.40
130.40
47,551
Jul 27, 2026
126.40
128.60
126.40
128.60
128.60
23,526
Jul 24, 2026
127.80
128.80
127.00
128.40
128.40
20,746
Jul 23, 2026
129.00
130.00
128.00
128.00
128.00
13,334
Jul 22, 2026
129.60
131.40
129.40
129.40
129.40
44,953
Jul 21, 2026
127.00
131.60
127.00
130.40
130.40
23,630
Jul 20, 2026
130.00
132.00
128.20
131.60
131.60
42,218
Jul 17, 2026
127.60
131.00
127.40
129.00
129.00
28,767
Jul 16, 2026
127.40
130.80
126.20
130.40
130.40
38,916
Jul 15, 2026
125.00
127.40
125.00
126.60
126.60
18,205
Jul 14, 2026
127.60
127.60
125.40
126.60
126.60
23,608
Jul 13, 2026
125.20
127.60
125.20
127.60
127.60
12,659
Jul 10, 2026
127.40
127.40
126.20
126.60
126.60
20,262
Jul 9, 2026
125.40
129.00
125.40
127.00
127.00
44,379
Jul 8, 2026
124.60
127.60
124.20
125.20
125.20
64,198
Jul 7, 2026
118.40
121.60
118.40
119.60
119.60
25,037
Jul 6, 2026
116.40
120.40
116.40
118.80
118.80
20,648
Jul 3, 2026
120.20
121.40
119.60
120.00
120.00
22,824
Jul 2, 2026
119.00
120.20
116.60
119.80
119.80
17,905
Jul 1, 2026
119.20
119.60
117.00
117.20
117.20
11,530
Jun 30, 2026
115.20
119.40
115.20
119.40
119.40
31,640
Jun 29, 2026
118.00
120.60
118.00
119.00
119.00
41,612
Jun 26, 2026
120.00
120.40
118.00
119.80
119.80
20,002
Jun 25, 2026
120.00
120.00
118.00
120.00
120.00
30,264
Jun 24, 2026
115.60
118.80
115.60
118.60
118.60
25,513
Jun 23, 2026
116.80
117.60
115.60
117.40
117.40
48,296
Jun 22, 2026
116.60
118.20
115.60
117.60
117.60
40,367
Jun 19, 2026
117.80
118.20
116.40
116.40
116.40
17,019
Jun 18, 2026
116.20
118.00
115.80
117.40
117.40
33,274
Jun 17, 2026
119.20
119.20
116.20
116.20
116.20
18,484
Jun 16, 2026
116.00
118.80
116.00
118.40
118.40
22,840
Jun 15, 2026
119.20
120.20
116.20
117.20
117.20
28,315
Jun 12, 2026
120.00
120.00
117.20
118.40
118.40
40,487
Jun 11, 2026
121.60
121.80
119.00
120.00
120.00
37,253
Jun 10, 2026
122.80
123.40
120.80
121.60
121.60
64,976
Jun 9, 2026
123.00
124.20
122.20
123.20
123.20
23,113
Jun 8, 2026
124.00
124.00
121.20
122.60
122.60
29,854
Jun 5, 2026
123.20
125.20
122.80
124.00
124.00
20,404
Jun 4, 2026
121.60
124.00
121.60
123.20
123.20
31,504
Jun 3, 2026
122.00
123.80
121.60
121.60
121.60
50,400
Jun 2, 2026
126.00
127.00
122.00
122.00
122.00
40,669
Jun 1, 2026
129.00
129.00
125.60
125.60
125.60
33,565
May 29, 2026
129.00
129.40
128.00
128.00
128.00
41,765
May 28, 2026
125.80
128.80
125.00
128.20
128.20
62,984
May 27, 2026
124.40
127.00
123.80
126.20
126.20
86,825
May 26, 2026
124.00
126.60
123.80
125.00
125.00
86,196
May 22, 2026
122.20
125.00
121.40
124.20
124.20
64,741
May 21, 2026
120.00
123.00
119.60
121.20
121.20
70,417
May 20, 2026
120.00
120.00
119.20
119.60
119.60
89,833
May 19, 2026
115.60
120.40
115.60
120.00
120.00
222,439
May 18, 2026
115.60
116.40
115.00
115.80
115.80
110,475
May 15, 2026
114.20
118.20
112.00
116.00
116.00
136,626
May 13, 2026
115.00
119.60
113.20
114.00
114.00
172,237
May 12, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
119.80
120.00
117.40
119.20
119.20
137,425
May 11, 2026
125.00
125.00
121.20
122.20
119.70
131,644
May 8, 2026
129.00
129.20
126.20
127.00
124.40
64,171
May 7, 2026
131.60
131.60
128.80
129.00
126.36
36,551
May 6, 2026
127.60
131.20
127.60
131.20
128.52
33,379
May 5, 2026
129.80
130.60
126.40
127.20
124.60
41,866
May 4, 2026
133.00
133.00
129.20
129.40
126.75
108,721
Apr 30, 2026
130.80
132.00
130.80
131.80
129.10
185,377
Apr 29, 2026
137.00
137.00
131.60
131.80
129.10
28,890
Apr 28, 2026
132.40
133.80
132.20
132.60
129.89
20,968
Apr 27, 2026
132.00
134.40
131.80
133.00
130.28
35,765
Apr 24, 2026
134.40
134.80
131.40
131.40
128.71
38,924
Apr 23, 2026
136.00
137.40
135.40
135.40
132.63
70,393
Apr 22, 2026
138.00
138.00
136.00
136.00
133.22
30,746
Apr 21, 2026
137.00
138.60
136.80
138.00
135.18
44,371
Apr 20, 2026
136.00
138.00
135.00
136.80
134.00
97,504
Apr 17, 2026
131.60
133.60
131.40
132.60
129.89
42,013
Apr 16, 2026
132.00
132.40
130.40
131.20
128.52
45,479
Apr 15, 2026
137.60
137.60
130.40
132.00
129.30
112,986
Apr 14, 2026
136.60
137.00
134.60
134.60
131.85
95,188
Apr 13, 2026
131.40
136.40
130.60
134.80
132.04
138,302
Apr 10, 2026
127.00
129.20
127.00
128.20
125.58
53,956
Apr 9, 2026
130.60
130.60
126.20
126.20
123.62
120,870
Apr 8, 2026
130.40
132.80
130.00
131.20
128.52
64,191
Apr 7, 2026
129.00
129.40
126.00
127.80
125.19
62,989
Apr 1, 2026
128.00
128.00
125.20
126.20
123.62
45,089
Mar 31, 2026
122.40
126.40
122.40
126.00
123.42
52,533
Mar 30, 2026
121.40
124.00
120.80
122.40
119.90
40,849
Mar 27, 2026
124.00
124.20
120.60
120.60
118.13
75,199
Mar 26, 2026
122.40
125.00
122.20
124.00
121.46
40,229
Mar 25, 2026
121.80
123.00
121.20
122.40
119.90
77,814
Mar 24, 2026
120.00
123.20
119.80
122.00
119.50
62,632
Mar 23, 2026
118.80
120.60
117.00
119.40
116.96
66,878
Mar 20, 2026
120.00
121.40
119.00
121.40
118.92
324,977
Mar 19, 2026
120.80
120.80
120.00
120.00
117.55
130,746
Mar 18, 2026
121.20
123.20
121.20
121.20
118.72
28,471
Mar 17, 2026
123.40
123.40
121.00
122.40
119.90
35,095
Mar 16, 2026
121.60
123.60
120.60
123.60
121.07
48,601
Mar 13, 2026
121.60
124.20
121.60
121.60
119.11
70,273
Mar 12, 2026
123.00
124.80
122.00
124.20
121.66
125,988
Mar 11, 2026
121.00
124.60
121.00
123.00
120.48
49,119
Mar 10, 2026
123.40
124.00
122.00
122.80
120.29
42,682
Mar 9, 2026
125.00
125.00
120.40
122.20
119.70
97,016
Mar 6, 2026
126.60
126.80
125.20
125.40
122.83
48,537
Mar 5, 2026
123.80
126.00
123.80
125.20
122.64
55,738
Mar 4, 2026
122.80
124.60
122.00
124.60
122.05
72,348
Mar 3, 2026
125.40
125.40
121.20
123.00
120.48
94,077
Mar 2, 2026
122.20
125.40
122.20
124.80
122.25
96,010
Feb 27, 2026
122.80
124.80
121.80
124.40
121.85
64,720
Feb 26, 2026
121.60
122.60
120.40
122.20
119.70
36,138
Feb 25, 2026
120.40
121.40
119.60
121.40
118.92
36,968
Feb 24, 2026
119.80
121.00
118.60
119.60
117.15
63,746
Feb 23, 2026
119.00
121.20
119.00
121.20
118.72
221,596
Feb 20, 2026
119.80
120.60
118.20
120.00
117.55
426,749
Feb 19, 2026
117.80
119.80
117.60
119.40
116.96
61,555
Feb 18, 2026
119.20
119.20
117.40
118.20
115.78
22,718
Feb 17, 2026
119.40
119.40
118.00
118.40
115.98
35,095
Feb 16, 2026
119.40
119.40
116.60
117.60
115.19
89,528
Feb 13, 2026
121.80
121.80
118.00
118.00
115.59
50,884
Feb 12, 2026
121.40
122.00
120.20
121.00
118.52
45,614
Feb 11, 2026
122.00
125.00
120.00
121.40
118.92
261,428
Feb 10, 2026
126.00
127.00
125.00
126.60
124.01
34,860
Feb 9, 2026
126.40
126.40
124.80
125.40
122.83
101,197
Feb 6, 2026
123.00
126.40
121.60
126.00
123.42
86,891
Feb 5, 2026
121.40
122.60
120.60
122.60
120.09
154,867
Feb 4, 2026
123.00
123.20
120.00
121.40
118.92
74,045
Feb 3, 2026
125.60
125.60
122.60
122.60
120.09
48,978
Feb 2, 2026
123.00
125.40
123.00
124.80
122.25
27,282
Jan 30, 2026
125.80
125.80
123.80
124.80
122.25
31,683
Jan 29, 2026
124.40
125.20
123.40
124.60
122.05
252,751
Jan 28, 2026
125.60
125.60
124.00
124.00
121.46
126,998
Jan 27, 2026
125.40
126.00
125.00
125.00
122.44
61,189
Jan 26, 2026
126.00
126.00
125.20
125.60
123.03
64,742
Jan 23, 2026
125.00
125.60
124.60
125.00
122.44
185,333
Jan 22, 2026
125.60
126.60
124.40
125.00
122.44
59,506
Jan 21, 2026
126.00
126.00
123.60
125.00
122.44
39,372
Jan 20, 2026
128.80
128.80
125.60
125.80
123.23
28,215
Jan 19, 2026
125.00
127.40
124.40
126.60
124.01
79,069
Jan 16, 2026
127.20
127.40
125.40
125.60
123.03
83,732
Jan 15, 2026
127.20
128.00
125.60
127.80
125.19
55,947
Jan 14, 2026
128.40
129.40
127.20
127.20
124.60
359,639
Jan 13, 2026
128.40
129.80
127.40
129.00
126.36
53,072
Jan 12, 2026
129.60
129.60
127.00
128.80
126.16
792,045
Jan 9, 2026
128.00
131.00
126.20
129.20
126.56
237,330
Jan 8, 2026
133.00
133.00
131.80
131.80
129.10
44,866
Jan 7, 2026
134.00
134.00
132.20
133.00
130.28
32,357
Jan 6, 2026
133.40
134.00
132.00
133.40
130.67
73,842
Jan 5, 2026
135.00
135.00
132.20
132.20
129.50
48,654
Jan 2, 2026
135.00
135.00
134.00
134.80
132.04
34,540
Dec 30, 2025
134.60
135.80
134.60
135.40
132.63
52,330
Dec 29, 2025
135.00
135.60
132.80
134.80
132.04
53,101
Dec 23, 2025
132.40
133.80
132.40
133.20
130.47
37,005
Dec 22, 2025
130.40
133.00
130.40
132.40
129.69
53,136
Dec 19, 2025
132.00
132.00
129.40
130.00
127.34
68,259
Dec 18, 2025
129.60
130.40
129.00
130.00
127.34
28,629
Dec 17, 2025
130.00
130.80
129.60
129.80
127.14
144,183
Dec 16, 2025
134.00
134.00
129.60
130.40
127.73
215,814
Dec 15, 2025
135.40
135.60
133.40
133.40
130.67
45,865
Dec 12, 2025
134.60
136.00
134.40
135.40
132.63
65,734
Dec 11, 2025
136.00
136.00
133.80
133.80
131.06
68,084
Dec 10, 2025
135.40
136.20
133.80
134.00
131.26
31,839
Dec 9, 2025
135.00
135.60
134.20
135.00
132.24
95,254
Dec 8, 2025
137.00
137.00
133.20
135.80
133.02
79,168
Dec 5, 2025
136.40
137.20
135.40
135.40
132.63
52,763
Dec 4, 2025
135.40
136.80
134.80
136.40
133.61
37,739
Dec 3, 2025
134.00
136.60
133.80
134.20
131.45
134,584
Dec 2, 2025
134.40
136.40
133.80
135.20
132.43
112,298
Dec 1, 2025
136.00
136.60
132.40
133.60
130.87
181,160
Nov 28, 2025
135.80
136.80
134.80
135.80
133.02
29,702
Nov 27, 2025
135.00
136.80
132.40
135.80
133.02
735,529
Nov 26, 2025
135.40
136.00
135.00
136.00
133.22
10,347
Nov 25, 2025
134.40
135.00
133.60
134.60
131.85
84,051
Nov 24, 2025
132.60
134.40
132.60
134.40
131.65
11,798
Nov 21, 2025
132.00
133.20
130.20
132.80
130.08
46,275
Nov 20, 2025
129.40
132.20
129.40
131.60
128.91
24,602
Nov 19, 2025
131.00
131.60
129.60
131.40
128.71
148,432
Nov 18, 2025
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
132.20
132.20
129.20
131.00
128.32
51,132
Nov 17, 2025
136.60
136.80
133.60
136.60
131.36
27,604
Nov 14, 2025
135.40
136.00
134.00
135.00
129.82
27,619
Nov 13, 2025
136.80
136.80
135.00
135.80
130.59
33,507
Nov 12, 2025
136.80
136.80
134.20
135.20
130.01
27,921
Nov 11, 2025
135.00
136.60
133.40
136.40
131.16
97,029
Nov 10, 2025
132.00
133.80
131.60
133.20
128.09
39,083
Nov 7, 2025
134.00
135.00
131.40
132.40
127.32
53,489
Nov 6, 2025
132.80
137.60
128.00
133.00
127.89
81,706
Nov 5, 2025
139.20
139.20
135.00
136.40
131.16
21,534
Nov 4, 2025
137.60
137.60
136.20
136.40
131.16
70,414
Nov 3, 2025
133.00
138.20
133.00
138.00
132.70
38,095
Oct 31, 2025
140.00
140.00
136.40
137.20
131.93
20,090
Oct 30, 2025
140.40
140.40
138.00
138.00
132.70
34,738
