Kid ASA (OSL:KID)
Norway
· Delayed Price · Currency is NOK 135.40
-1.00 (-0.73%)
At close: Dec 5, 2025
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.40 | 137.20 | 135.40 | 135.40 | 135.40 | -0.73% | 52,763 |
| Dec 4, 2025 | 135.40 | 136.80 | 134.80 | 136.40 | 136.40 | 1.64% | 37,739 |
| Dec 3, 2025 | 134.00 | 136.60 | 133.80 | 134.20 | 134.20 | -0.74% | 134,584 |
| Dec 2, 2025 | 134.40 | 136.40 | 133.80 | 135.20 | 135.20 | 1.20% | 112,298 |
| Dec 1, 2025 | 136.00 | 136.60 | 132.40 | 133.60 | 133.60 | -1.62% | 181,160 |
| Nov 28, 2025 | 135.80 | 136.80 | 134.80 | 135.80 | 135.80 | - | 29,702 |
| Nov 27, 2025 | 135.00 | 136.80 | 132.40 | 135.80 | 135.80 | -0.15% | 735,529 |
| Nov 26, 2025 | 135.40 | 136.00 | 135.00 | 136.00 | 136.00 | 1.04% | 10,347 |
| Nov 25, 2025 | 134.40 | 135.00 | 133.60 | 134.60 | 134.60 | 0.15% | 84,051 |
| Nov 24, 2025 | 132.60 | 134.40 | 132.60 | 134.40 | 134.40 | 1.20% | 11,798 |
| Nov 21, 2025 | 132.00 | 133.20 | 130.20 | 132.80 | 132.80 | 0.91% | 46,275 |
| Nov 20, 2025 | 129.40 | 132.20 | 129.40 | 131.60 | 131.60 | 0.15% | 24,602 |
| Nov 19, 2025 | 131.00 | 131.60 | 129.60 | 131.40 | 131.40 | 0.31% | 148,432 |
| Nov 18, 2025 | 132.20 | 132.20 | 129.20 | 131.00 | 131.00 | -4.10% | 51,132 |
| Nov 17, 2025 | 136.60 | 136.80 | 133.60 | 136.60 | 134.10 | 1.19% | 27,604 |
| Nov 14, 2025 | 135.40 | 136.00 | 134.00 | 135.00 | 132.53 | -0.59% | 27,619 |
| Nov 13, 2025 | 136.80 | 136.80 | 135.00 | 135.80 | 133.31 | 0.44% | 33,507 |
| Nov 12, 2025 | 136.80 | 136.80 | 134.20 | 135.20 | 132.73 | -0.88% | 27,921 |
| Nov 11, 2025 | 135.00 | 136.60 | 133.40 | 136.40 | 133.90 | 2.40% | 97,029 |
| Nov 10, 2025 | 132.00 | 133.80 | 131.60 | 133.20 | 130.76 | 0.60% | 39,083 |
| Nov 7, 2025 | 134.00 | 135.00 | 131.40 | 132.40 | 129.98 | -0.45% | 53,489 |
| Nov 6, 2025 | 132.80 | 137.60 | 128.00 | 133.00 | 130.57 | -2.49% | 81,706 |
| Nov 5, 2025 | 139.20 | 139.20 | 135.00 | 136.40 | 133.90 | - | 21,534 |
| Nov 4, 2025 | 137.60 | 137.60 | 136.20 | 136.40 | 133.90 | -1.16% | 70,414 |
| Nov 3, 2025 | 133.00 | 138.20 | 133.00 | 138.00 | 135.47 | 0.58% | 38,095 |
| Oct 31, 2025 | 140.00 | 140.00 | 136.40 | 137.20 | 134.69 | -0.58% | 20,090 |
| Oct 30, 2025 | 140.40 | 140.40 | 138.00 | 138.00 | 135.47 | -2.68% | 34,738 |
| Oct 29, 2025 | 140.00 | 142.20 | 139.40 | 141.80 | 139.20 | 1.43% | 36,311 |
| Oct 28, 2025 | 141.60 | 141.80 | 139.80 | 139.80 | 137.24 | -1.27% | 13,591 |
| Oct 27, 2025 | 142.40 | 142.40 | 140.20 | 141.60 | 139.01 | 0.85% | 34,327 |
| Oct 24, 2025 | 142.40 | 142.40 | 140.20 | 140.40 | 137.83 | -0.99% | 18,544 |
| Oct 23, 2025 | 142.40 | 142.60 | 141.00 | 141.80 | 139.20 | - | 20,973 |
| Oct 22, 2025 | 140.20 | 141.80 | 139.60 | 141.80 | 139.20 | 1.14% | 51,642 |
| Oct 21, 2025 | 141.20 | 142.60 | 140.00 | 140.20 | 137.63 | - | 78,283 |
| Oct 20, 2025 | 139.60 | 141.00 | 139.00 | 140.20 | 137.63 | 1.01% | 21,332 |
| Oct 17, 2025 | 138.60 | 139.60 | 137.40 | 138.80 | 136.26 | -0.72% | 40,395 |
| Oct 16, 2025 | 138.60 | 139.80 | 136.40 | 139.80 | 137.24 | 1.60% | 25,446 |
| Oct 15, 2025 | 137.80 | 139.60 | 136.60 | 137.60 | 135.08 | 0.73% | 62,961 |
| Oct 14, 2025 | 137.00 | 138.20 | 134.60 | 136.60 | 134.10 | 0.44% | 50,506 |
| Oct 13, 2025 | 138.60 | 139.60 | 136.00 | 136.00 | 133.51 | -1.59% | 67,751 |
| Oct 10, 2025 | 141.20 | 141.60 | 138.20 | 138.20 | 135.67 | -2.95% | 88,364 |
| Oct 9, 2025 | 145.40 | 145.40 | 141.00 | 142.40 | 139.79 | -1.93% | 108,176 |
| Oct 8, 2025 | 140.00 | 146.80 | 135.00 | 145.20 | 142.54 | -3.59% | 281,654 |
| Oct 7, 2025 | 150.60 | 150.80 | 149.00 | 150.60 | 147.84 | 0.13% | 59,642 |
| Oct 6, 2025 | 148.80 | 154.60 | 148.80 | 150.40 | 147.65 | 2.59% | 85,306 |
| Oct 3, 2025 | 150.00 | 150.00 | 145.60 | 146.60 | 143.92 | -0.27% | 35,496 |
| Oct 2, 2025 | 151.00 | 151.00 | 146.20 | 147.00 | 144.31 | -0.68% | 27,195 |
| Oct 1, 2025 | 147.40 | 149.80 | 147.40 | 148.00 | 145.29 | -0.67% | 89,564 |
| Sep 30, 2025 | 148.00 | 149.60 | 146.60 | 149.00 | 146.27 | 2.48% | 60,851 |
| Sep 29, 2025 | 146.40 | 147.00 | 145.00 | 145.40 | 142.74 | -0.41% | 27,381 |
| Sep 26, 2025 | 145.60 | 146.20 | 144.20 | 146.00 | 143.33 | 0.69% | 31,296 |
| Sep 25, 2025 | 146.00 | 146.20 | 144.00 | 145.00 | 142.35 | -0.55% | 122,285 |
| Sep 24, 2025 | 147.60 | 149.00 | 145.80 | 145.80 | 143.13 | -2.15% | 81,674 |
| Sep 23, 2025 | 149.40 | 150.60 | 148.40 | 149.00 | 146.27 | -0.27% | 35,902 |
| Sep 22, 2025 | 148.00 | 149.40 | 147.20 | 149.40 | 146.67 | 1.08% | 24,695 |
| Sep 19, 2025 | 154.00 | 154.00 | 147.80 | 147.80 | 145.10 | -2.76% | 93,350 |
| Sep 18, 2025 | 151.80 | 153.80 | 151.60 | 152.00 | 149.22 | 0.13% | 13,774 |
| Sep 17, 2025 | 152.20 | 153.60 | 151.60 | 151.80 | 149.02 | -0.26% | 36,241 |
| Sep 16, 2025 | 152.80 | 153.60 | 152.20 | 152.20 | 149.41 | -0.52% | 8,912 |
| Sep 15, 2025 | 153.40 | 155.00 | 152.20 | 153.00 | 150.20 | -0.26% | 22,986 |
| Sep 12, 2025 | 152.60 | 155.00 | 152.60 | 153.40 | 150.59 | -0.90% | 22,430 |
| Sep 11, 2025 | 151.00 | 156.20 | 151.00 | 154.80 | 151.97 | 2.38% | 55,013 |
| Sep 10, 2025 | 151.00 | 152.60 | 150.80 | 151.20 | 148.43 | -0.13% | 133,973 |
| Sep 9, 2025 | 150.00 | 153.00 | 149.80 | 151.40 | 148.63 | 0.93% | 71,855 |
| Sep 8, 2025 | 147.40 | 151.00 | 147.40 | 150.00 | 147.25 | 1.35% | 55,505 |
| Sep 5, 2025 | 145.80 | 148.20 | 145.80 | 148.00 | 145.29 | 0.41% | 19,355 |
| Sep 4, 2025 | 146.20 | 147.60 | 146.00 | 147.40 | 144.70 | 0.96% | 20,391 |
| Sep 3, 2025 | 145.20 | 146.60 | 144.80 | 146.00 | 143.33 | -0.27% | 44,906 |
| Sep 2, 2025 | 147.80 | 147.80 | 145.40 | 146.40 | 143.72 | -0.68% | 49,703 |
| Sep 1, 2025 | 146.40 | 148.00 | 146.40 | 147.40 | 144.70 | - | 24,087 |
| Aug 29, 2025 | 145.00 | 148.00 | 144.80 | 147.40 | 144.70 | 2.08% | 73,841 |
| Aug 28, 2025 | 146.40 | 147.80 | 144.40 | 144.40 | 141.76 | -1.77% | 56,028 |
| Aug 27, 2025 | 147.40 | 148.20 | 146.40 | 147.00 | 144.31 | -0.27% | 216,489 |
| Aug 26, 2025 | 147.00 | 147.60 | 146.40 | 147.40 | 144.70 | 0.27% | 46,493 |
| Aug 25, 2025 | 151.00 | 151.00 | 145.60 | 147.00 | 144.31 | -2.00% | 85,591 |
| Aug 22, 2025 | 149.60 | 151.20 | 146.60 | 150.00 | 147.25 | -3.47% | 376,721 |
| Aug 21, 2025 | 151.20 | 157.40 | 148.00 | 155.40 | 152.56 | - | 131,967 |
| Aug 20, 2025 | 157.80 | 157.80 | 153.80 | 155.40 | 152.56 | -1.02% | 41,358 |
| Aug 19, 2025 | 155.40 | 157.80 | 155.40 | 157.00 | 154.13 | 1.29% | 76,013 |
| Aug 18, 2025 | 154.00 | 155.00 | 152.40 | 155.00 | 152.16 | 1.17% | 29,854 |
| Aug 15, 2025 | 153.60 | 154.00 | 152.00 | 153.20 | 150.40 | 0.13% | 35,856 |
| Aug 14, 2025 | 153.20 | 153.60 | 152.40 | 153.00 | 150.20 | 0.26% | 12,102 |
| Aug 13, 2025 | 151.20 | 153.00 | 151.20 | 152.60 | 149.81 | 0.53% | 44,194 |
| Aug 12, 2025 | 153.00 | 153.00 | 150.40 | 151.80 | 149.02 | 0.26% | 26,086 |
| Aug 11, 2025 | 154.00 | 154.00 | 150.60 | 151.40 | 148.63 | -1.69% | 31,306 |
| Aug 8, 2025 | 152.80 | 155.20 | 152.80 | 154.00 | 151.18 | 0.65% | 37,924 |
| Aug 7, 2025 | 153.60 | 155.00 | 152.60 | 153.00 | 150.20 | -0.39% | 39,172 |
| Aug 6, 2025 | 154.00 | 156.20 | 153.20 | 153.60 | 150.79 | -0.39% | 60,629 |
| Aug 5, 2025 | 148.00 | 154.80 | 148.00 | 154.20 | 151.38 | 4.47% | 79,613 |
| Aug 4, 2025 | 145.20 | 148.40 | 145.20 | 147.60 | 144.90 | 1.93% | 30,892 |
| Aug 1, 2025 | 146.00 | 146.20 | 144.80 | 144.80 | 142.15 | -1.23% | 33,508 |
| Jul 31, 2025 | 146.00 | 146.60 | 145.40 | 146.60 | 143.92 | 0.14% | 13,941 |
| Jul 30, 2025 | 147.60 | 147.60 | 145.60 | 146.40 | 143.72 | -0.41% | 32,285 |
| Jul 29, 2025 | 146.40 | 147.40 | 144.60 | 147.00 | 144.31 | 0.27% | 55,319 |
| Jul 28, 2025 | 149.60 | 149.60 | 146.60 | 146.60 | 143.92 | -0.14% | 34,426 |
| Jul 25, 2025 | 149.00 | 149.20 | 146.60 | 146.80 | 144.11 | -1.34% | 24,658 |
| Jul 24, 2025 | 148.00 | 149.00 | 148.00 | 148.80 | 146.08 | 0.27% | 17,961 |
| Jul 23, 2025 | 149.60 | 149.60 | 148.00 | 148.40 | 145.68 | 0.41% | 21,135 |
| Jul 22, 2025 | 148.20 | 149.00 | 147.80 | 147.80 | 145.10 | -0.81% | 80,508 |
| Jul 21, 2025 | 151.40 | 151.40 | 148.60 | 149.00 | 146.27 | -1.59% | 32,379 |