Kid ASA (OSL:KID)
Norway
· Delayed Price · Currency is NOK 122.20
-3.20 (-2.55%)
At close: Mar 9, 2026
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.00 | 125.00 | 120.40 | 122.20 | 122.20 | -2.55% | 97,016 |
| Mar 6, 2026 | 126.60 | 126.80 | 125.20 | 125.40 | 125.40 | 0.16% | 48,537 |
| Mar 5, 2026 | 123.80 | 126.00 | 123.80 | 125.20 | 125.20 | 0.48% | 55,738 |
| Mar 4, 2026 | 122.80 | 124.60 | 122.00 | 124.60 | 124.60 | 1.30% | 72,348 |
| Mar 3, 2026 | 125.40 | 125.40 | 121.20 | 123.00 | 123.00 | -1.44% | 94,077 |
| Mar 2, 2026 | 122.20 | 125.40 | 122.20 | 124.80 | 124.80 | 0.32% | 96,010 |
| Feb 27, 2026 | 122.80 | 124.80 | 121.80 | 124.40 | 124.40 | 1.80% | 64,720 |
| Feb 26, 2026 | 121.60 | 122.60 | 120.40 | 122.20 | 122.20 | 0.66% | 36,138 |
| Feb 25, 2026 | 120.40 | 121.40 | 119.60 | 121.40 | 121.40 | 1.51% | 36,968 |
| Feb 24, 2026 | 119.80 | 121.00 | 118.60 | 119.60 | 119.60 | -1.32% | 63,746 |
| Feb 23, 2026 | 119.00 | 121.20 | 119.00 | 121.20 | 121.20 | 1.00% | 221,596 |
| Feb 20, 2026 | 119.80 | 120.60 | 118.20 | 120.00 | 120.00 | 0.50% | 426,749 |
| Feb 19, 2026 | 117.80 | 119.80 | 117.60 | 119.40 | 119.40 | 1.02% | 61,555 |
| Feb 18, 2026 | 119.20 | 119.20 | 117.40 | 118.20 | 118.20 | -0.17% | 22,718 |
| Feb 17, 2026 | 119.40 | 119.40 | 118.00 | 118.40 | 118.40 | 0.68% | 35,095 |
| Feb 16, 2026 | 119.40 | 119.40 | 116.60 | 117.60 | 117.60 | -0.34% | 89,528 |
| Feb 13, 2026 | 121.80 | 121.80 | 118.00 | 118.00 | 118.00 | -2.48% | 50,884 |
| Feb 12, 2026 | 121.40 | 122.00 | 120.20 | 121.00 | 121.00 | -0.33% | 45,614 |
| Feb 11, 2026 | 122.00 | 125.00 | 120.00 | 121.40 | 121.40 | -4.11% | 261,428 |
| Feb 10, 2026 | 126.00 | 127.00 | 125.00 | 126.60 | 126.60 | 0.96% | 34,860 |
| Feb 9, 2026 | 126.40 | 126.40 | 124.80 | 125.40 | 125.40 | -0.48% | 101,197 |
| Feb 6, 2026 | 123.00 | 126.40 | 121.60 | 126.00 | 126.00 | 2.77% | 86,891 |
| Feb 5, 2026 | 121.40 | 122.60 | 120.60 | 122.60 | 122.60 | 0.99% | 154,867 |
| Feb 4, 2026 | 123.00 | 123.20 | 120.00 | 121.40 | 121.40 | -0.98% | 74,045 |
| Feb 3, 2026 | 125.60 | 125.60 | 122.60 | 122.60 | 122.60 | -1.76% | 48,978 |
| Feb 2, 2026 | 123.00 | 125.40 | 123.00 | 124.80 | 124.80 | - | 27,282 |
| Jan 30, 2026 | 125.80 | 125.80 | 123.80 | 124.80 | 124.80 | 0.16% | 31,683 |
| Jan 29, 2026 | 124.40 | 125.20 | 123.40 | 124.60 | 124.60 | 0.48% | 252,751 |
| Jan 28, 2026 | 125.60 | 125.60 | 124.00 | 124.00 | 124.00 | -0.80% | 126,998 |
| Jan 27, 2026 | 125.40 | 126.00 | 125.00 | 125.00 | 125.00 | -0.48% | 61,189 |
| Jan 26, 2026 | 126.00 | 126.00 | 125.20 | 125.60 | 125.60 | 0.48% | 64,742 |
| Jan 23, 2026 | 125.00 | 125.60 | 124.60 | 125.00 | 125.00 | - | 185,333 |
| Jan 22, 2026 | 125.60 | 126.60 | 124.40 | 125.00 | 125.00 | - | 59,506 |
| Jan 21, 2026 | 126.00 | 126.00 | 123.60 | 125.00 | 125.00 | -0.64% | 39,372 |
| Jan 20, 2026 | 128.80 | 128.80 | 125.60 | 125.80 | 125.80 | -0.63% | 28,215 |
| Jan 19, 2026 | 125.00 | 127.40 | 124.40 | 126.60 | 126.60 | 0.80% | 79,069 |
| Jan 16, 2026 | 127.20 | 127.40 | 125.40 | 125.60 | 125.60 | -1.72% | 83,732 |
| Jan 15, 2026 | 127.20 | 128.00 | 125.60 | 127.80 | 127.80 | 0.47% | 55,947 |
| Jan 14, 2026 | 128.40 | 129.40 | 127.20 | 127.20 | 127.20 | -1.40% | 359,639 |
| Jan 13, 2026 | 128.40 | 129.80 | 127.40 | 129.00 | 129.00 | 0.16% | 53,072 |
| Jan 12, 2026 | 129.60 | 129.60 | 127.00 | 128.80 | 128.80 | -0.31% | 792,045 |
| Jan 9, 2026 | 128.00 | 131.00 | 126.20 | 129.20 | 129.20 | -1.97% | 237,330 |
| Jan 8, 2026 | 133.00 | 133.00 | 131.80 | 131.80 | 131.80 | -0.90% | 44,866 |
| Jan 7, 2026 | 134.00 | 134.00 | 132.20 | 133.00 | 133.00 | -0.30% | 32,357 |
| Jan 6, 2026 | 133.40 | 134.00 | 132.00 | 133.40 | 133.40 | 0.91% | 73,842 |
| Jan 5, 2026 | 135.00 | 135.00 | 132.20 | 132.20 | 132.20 | -1.93% | 48,654 |
| Jan 2, 2026 | 135.00 | 135.00 | 134.00 | 134.80 | 134.80 | -0.44% | 34,540 |
| Dec 30, 2025 | 134.60 | 135.80 | 134.60 | 135.40 | 135.40 | 0.45% | 52,330 |
| Dec 29, 2025 | 135.00 | 135.60 | 132.80 | 134.80 | 134.80 | 1.20% | 53,101 |
| Dec 23, 2025 | 132.40 | 133.80 | 132.40 | 133.20 | 133.20 | 0.60% | 37,005 |
| Dec 22, 2025 | 130.40 | 133.00 | 130.40 | 132.40 | 132.40 | 1.85% | 53,136 |
| Dec 19, 2025 | 132.00 | 132.00 | 129.40 | 130.00 | 130.00 | - | 68,259 |
| Dec 18, 2025 | 129.60 | 130.40 | 129.00 | 130.00 | 130.00 | 0.15% | 28,629 |
| Dec 17, 2025 | 130.00 | 130.80 | 129.60 | 129.80 | 129.80 | -0.46% | 144,183 |
| Dec 16, 2025 | 134.00 | 134.00 | 129.60 | 130.40 | 130.40 | -2.25% | 215,814 |
| Dec 15, 2025 | 135.40 | 135.60 | 133.40 | 133.40 | 133.40 | -1.48% | 45,865 |
| Dec 12, 2025 | 134.60 | 136.00 | 134.40 | 135.40 | 135.40 | 1.20% | 65,734 |
| Dec 11, 2025 | 136.00 | 136.00 | 133.80 | 133.80 | 133.80 | -0.15% | 68,084 |
| Dec 10, 2025 | 135.40 | 136.20 | 133.80 | 134.00 | 134.00 | -0.74% | 31,839 |
| Dec 9, 2025 | 135.00 | 135.60 | 134.20 | 135.00 | 135.00 | -0.59% | 95,254 |
| Dec 8, 2025 | 137.00 | 137.00 | 133.20 | 135.80 | 135.80 | 0.30% | 79,168 |
| 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 |