Kid ASA (OSL:KID)
Norway
· Delayed Price · Currency is NOK 132.60
-0.40 (-0.30%)
Apr 28, 2026, 4:25 PM CET
Kid ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.40 | 133.80 | 132.20 | 132.80 | - | -0.15% | 13,718 |
| Apr 27, 2026 | 132.00 | 134.40 | 131.80 | 133.00 | 133.00 | 1.22% | 35,765 |
| Apr 24, 2026 | 134.40 | 134.80 | 131.40 | 131.40 | 131.40 | -2.95% | 38,924 |
| Apr 23, 2026 | 136.00 | 137.40 | 135.40 | 135.40 | 135.40 | -0.44% | 70,393 |
| Apr 22, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | 30,746 |
| Apr 21, 2026 | 137.00 | 138.60 | 136.80 | 138.00 | 138.00 | 0.88% | 44,371 |
| Apr 20, 2026 | 136.00 | 138.00 | 135.00 | 136.80 | 136.80 | 3.17% | 97,504 |
| Apr 17, 2026 | 131.60 | 133.60 | 131.40 | 132.60 | 132.60 | 1.07% | 42,013 |
| Apr 16, 2026 | 132.00 | 132.40 | 130.40 | 131.20 | 131.20 | -0.61% | 45,479 |
| Apr 15, 2026 | 137.60 | 137.60 | 130.40 | 132.00 | 132.00 | -1.93% | 112,986 |
| Apr 14, 2026 | 136.60 | 137.00 | 134.60 | 134.60 | 134.60 | -0.15% | 95,188 |
| Apr 13, 2026 | 131.40 | 136.40 | 130.60 | 134.80 | 134.80 | 5.15% | 138,302 |
| Apr 10, 2026 | 127.00 | 129.20 | 127.00 | 128.20 | 128.20 | 1.58% | 53,956 |
| Apr 9, 2026 | 130.60 | 130.60 | 126.20 | 126.20 | 126.20 | -3.81% | 120,870 |
| Apr 8, 2026 | 130.40 | 132.80 | 130.00 | 131.20 | 131.20 | 2.66% | 64,191 |
| Apr 7, 2026 | 129.00 | 129.40 | 126.00 | 127.80 | 127.80 | 1.27% | 62,989 |
| Apr 1, 2026 | 128.00 | 128.00 | 125.20 | 126.20 | 126.20 | 0.16% | 45,089 |
| Mar 31, 2026 | 122.40 | 126.40 | 122.40 | 126.00 | 126.00 | 2.94% | 52,533 |
| Mar 30, 2026 | 121.40 | 124.00 | 120.80 | 122.40 | 122.40 | 1.49% | 40,849 |
| Mar 27, 2026 | 124.00 | 124.20 | 120.60 | 120.60 | 120.60 | -2.74% | 75,199 |
| Mar 26, 2026 | 122.40 | 125.00 | 122.20 | 124.00 | 124.00 | 1.31% | 40,229 |
| Mar 25, 2026 | 121.80 | 123.00 | 121.20 | 122.40 | 122.40 | 0.33% | 77,814 |
| Mar 24, 2026 | 120.00 | 123.20 | 119.80 | 122.00 | 122.00 | 2.18% | 62,632 |
| Mar 23, 2026 | 118.80 | 120.60 | 117.00 | 119.40 | 119.40 | -1.65% | 66,878 |
| Mar 20, 2026 | 120.00 | 121.40 | 119.00 | 121.40 | 121.40 | 1.17% | 324,977 |
| Mar 19, 2026 | 120.80 | 120.80 | 120.00 | 120.00 | 120.00 | -0.99% | 130,746 |
| Mar 18, 2026 | 121.20 | 123.20 | 121.20 | 121.20 | 121.20 | -0.98% | 28,471 |
| Mar 17, 2026 | 123.40 | 123.40 | 121.00 | 122.40 | 122.40 | -0.97% | 35,095 |
| Mar 16, 2026 | 121.60 | 123.60 | 120.60 | 123.60 | 123.60 | 1.64% | 48,601 |
| Mar 13, 2026 | 121.60 | 124.20 | 121.60 | 121.60 | 121.60 | -2.09% | 70,273 |
| Mar 12, 2026 | 123.00 | 124.80 | 122.00 | 124.20 | 124.20 | 0.98% | 125,988 |
| Mar 11, 2026 | 121.00 | 124.60 | 121.00 | 123.00 | 123.00 | 0.16% | 49,119 |
| Mar 10, 2026 | 123.40 | 124.00 | 122.00 | 122.80 | 122.80 | 0.49% | 42,682 |
| 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 |