The Kingfish Company N.V. (OSL:KING)
Norway
· Delayed Price · Currency is NOK 4.000
+0.200 (5.26%)
At close: Dec 4, 2025
The Kingfish Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.18 | 3.60 | 4.00 | 4.00 | 5.26% | 44,368 |
| Dec 3, 2025 | 4.10 | 4.38 | 3.32 | 3.80 | 3.80 | -5.00% | 29,796 |
| Dec 2, 2025 | 4.26 | 4.40 | 4.00 | 4.00 | 4.00 | 5.26% | 361,322 |
| Dec 1, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 268 |
| Nov 28, 2025 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | - | 4,575 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -4.52% | 4,304 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Nov 25, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | - | 1,263 |
| Nov 24, 2025 | 3.80 | 4.00 | 3.70 | 3.98 | 3.98 | 4.74% | 5,859 |
| Nov 21, 2025 | 4.00 | 4.00 | 2.90 | 3.80 | 3.80 | -7.32% | 68,808 |
| Nov 20, 2025 | 4.02 | 4.22 | 4.00 | 4.10 | 4.10 | 2.50% | 1,532 |
| Nov 19, 2025 | 4.20 | 4.24 | 4.00 | 4.00 | 4.00 | 1.01% | 1,515 |
| Nov 18, 2025 | 4.28 | 4.28 | 3.60 | 3.96 | 3.96 | -1.98% | 5,833 |
| Nov 17, 2025 | 4.12 | 4.12 | 3.74 | 4.04 | 4.04 | -6.05% | 29,720 |
| Nov 14, 2025 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | -6.11% | 1,737 |
| Nov 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Nov 12, 2025 | 4.20 | 4.58 | 4.20 | 4.58 | 4.58 | 5.05% | 8,500 |
| Nov 11, 2025 | 4.36 | 4.36 | 4.20 | 4.36 | 4.36 | 2.83% | 1,328 |
| Nov 10, 2025 | 4.10 | 4.58 | 4.04 | 4.24 | 4.24 | 1.92% | 7,227 |
| Nov 7, 2025 | 4.00 | 4.20 | 4.00 | 4.16 | 4.16 | -2.35% | 20,125 |
| Nov 6, 2025 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | -2.74% | 5,016 |
| Nov 5, 2025 | 4.02 | 4.56 | 4.02 | 4.38 | 4.38 | -4.78% | 6,163 |
| Nov 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 31, 2025 | 4.00 | 4.60 | 3.90 | 4.60 | 4.60 | -1.71% | 7,814 |
| Oct 30, 2025 | 4.00 | 4.80 | 4.00 | 4.68 | 4.68 | 8.84% | 31,815 |
| Oct 29, 2025 | 4.76 | 4.76 | 4.10 | 4.30 | 4.30 | -10.04% | 28,591 |
| Oct 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 100 |
| Oct 27, 2025 | 4.34 | 4.80 | 4.34 | 4.80 | 4.80 | -1.23% | 29,282 |
| Oct 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 23, 2025 | 4.60 | 4.86 | 4.32 | 4.86 | 4.86 | - | 8,669 |
| Oct 22, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | - | 722 |
| Oct 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 100 |
| Oct 20, 2025 | 4.60 | 4.86 | 4.60 | 4.86 | 4.86 | - | 219 |
| Oct 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 16, 2025 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | -0.41% | 21,716 |
| Oct 15, 2025 | 4.88 | 4.88 | 4.72 | 4.88 | 4.88 | - | 981 |
| Oct 14, 2025 | 4.88 | 4.88 | 4.80 | 4.88 | 4.88 | 2.95% | 2,818 |
| Oct 13, 2025 | 4.62 | 4.86 | 4.62 | 4.74 | 4.74 | -2.47% | 10,511 |
| Oct 10, 2025 | 4.86 | 4.86 | 4.60 | 4.86 | 4.86 | 2.53% | 2,102 |
| Oct 9, 2025 | 4.64 | 4.82 | 4.60 | 4.74 | 4.74 | 2.60% | 48,522 |
| Oct 8, 2025 | 4.66 | 4.66 | 4.00 | 4.62 | 4.62 | -5.33% | 31,367 |
| Oct 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 7 |
| Oct 6, 2025 | 4.88 | 4.88 | 4.66 | 4.88 | 4.88 | - | 3,120 |
| Oct 3, 2025 | 4.98 | 4.98 | 4.66 | 4.88 | 4.88 | - | 5,030 |
| Oct 2, 2025 | 4.68 | 5.05 | 4.66 | 4.88 | 4.88 | -2.01% | 18,552 |
| Oct 1, 2025 | 5.00 | 5.00 | 4.74 | 4.98 | 4.98 | 4.62% | 19,780 |
| Sep 30, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -3.64% | 164 |
| Sep 29, 2025 | 4.60 | 4.94 | 4.60 | 4.94 | 4.94 | -1.20% | 72 |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 5,000 |
| Sep 25, 2025 | 4.84 | 4.98 | 4.72 | 4.98 | 4.98 | - | 4,490 |
| Sep 24, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 0.40% | 248 |
| Sep 23, 2025 | 4.98 | 5.10 | 4.94 | 4.96 | 4.96 | -0.40% | 2,049 |
| Sep 22, 2025 | 5.00 | 5.15 | 4.80 | 4.98 | 4.98 | -4.23% | 28,230 |
| Sep 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 18, 2025 | 4.50 | 5.20 | 4.50 | 5.20 | 5.20 | - | 1,170 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 4.00% | 134 |
| Sep 16, 2025 | 5.25 | 5.25 | 4.74 | 5.00 | 5.00 | -3.85% | 18,488 |
| Sep 15, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | - | 608 |
| Sep 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 11, 2025 | 4.84 | 5.20 | 4.80 | 5.20 | 5.20 | -0.95% | 20,707 |
| Sep 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 8, 2025 | 4.70 | 5.25 | 4.50 | 5.25 | 5.25 | -0.94% | 23,708 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 4, 2025 | 5.35 | 5.35 | 4.76 | 5.30 | 5.30 | 1.92% | 24,810 |
| Sep 3, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | -5.45% | 9,312 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 19 |
| Sep 1, 2025 | 5.00 | 5.50 | 5.00 | 5.15 | 5.15 | 0.98% | 49,360 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.05 | 5.10 | 5.10 | - | 21,028 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -0.97% | 12,730 |
| Aug 27, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -0.96% | 18,635 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 265 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 329 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | 0.94% | 9,290 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 409 |
| Aug 20, 2025 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | -0.93% | 517 |
| Aug 19, 2025 | 5.15 | 5.40 | 5.15 | 5.35 | 5.35 | - | 609 |
| Aug 18, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | -0.93% | 589 |
| Aug 15, 2025 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | -0.92% | 3,791 |
| Aug 14, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 1,786 |
| Aug 13, 2025 | 5.05 | 5.40 | 5.05 | 5.35 | 5.35 | -0.93% | 16,104 |
| Aug 12, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | -0.92% | 207 |
| Aug 11, 2025 | 5.45 | 5.45 | 5.10 | 5.45 | 5.45 | - | 21,255 |
| Aug 8, 2025 | 5.40 | 5.45 | 5.10 | 5.45 | 5.45 | - | 4,411 |
| Aug 7, 2025 | 5.00 | 5.45 | 5.00 | 5.45 | 5.45 | 4.81% | 7,000 |
| Aug 6, 2025 | 5.25 | 5.35 | 5.00 | 5.20 | 5.20 | -4.59% | 37,540 |
| Aug 5, 2025 | 5.40 | 5.45 | 5.15 | 5.45 | 5.45 | - | 13,255 |
| Aug 4, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | -0.91% | 4,200 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 31, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 4.76% | 9,541 |
| Jul 30, 2025 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | -1.87% | 5,786 |
| Jul 29, 2025 | 5.50 | 5.50 | 5.10 | 5.35 | 5.35 | -0.93% | 6,985 |
| Jul 28, 2025 | 5.50 | 5.50 | 5.00 | 5.40 | 5.40 | - | 53,115 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 1,328 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 10,368 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.25 | 5.40 | 5.40 | -1.82% | 1,498 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | - | 13,321 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,239 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 2,971 |