The Kingfish Company N.V. (OSL:KING)
Norway
· Delayed Price · Currency is NOK 3.220
+0.020 (0.63%)
At close: Mar 6, 2026
The Kingfish Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.18 | 3.28 | 2.94 | 3.22 | 3.22 | 0.63% | 4,427 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.20 | 3.20 | 3.20 | - | 1,657 |
| Mar 4, 2026 | 3.30 | 3.46 | 3.10 | 3.20 | 3.20 | 6.67% | 9,231 |
| Mar 3, 2026 | 3.88 | 3.88 | 2.92 | 3.00 | 3.00 | -21.87% | 71,674 |
| Mar 2, 2026 | 3.32 | 3.84 | 3.32 | 3.84 | 3.84 | 9.71% | 2,635 |
| Feb 27, 2026 | 3.40 | 3.50 | 3.12 | 3.50 | 3.50 | 9.37% | 25,927 |
| Feb 26, 2026 | 3.68 | 3.68 | 3.20 | 3.20 | 3.20 | -15.79% | 6,767 |
| Feb 25, 2026 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | -1.55% | 1,155 |
| Feb 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 8 |
| Feb 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 20 |
| Feb 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 5,000 |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | 8 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | 849 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 200 |
| Feb 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 10, 2026 | 3.06 | 3.90 | 3.06 | 3.86 | 3.86 | 14.88% | 11,404 |
| Feb 9, 2026 | 3.36 | 3.50 | 3.12 | 3.36 | 3.36 | -13.40% | 20,948 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.59% | 17 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.34 | 3.64 | 3.64 | -6.67% | 22,710 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 1,400 |
| Feb 3, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | -0.52% | 1,006 |
| Feb 2, 2026 | 3.36 | 3.88 | 3.36 | 3.88 | 3.88 | -0.51% | 12,145 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 29, 2026 | 3.60 | 3.90 | 3.58 | 3.90 | 3.90 | - | 20,227 |
| Jan 28, 2026 | 3.68 | 3.90 | 3.68 | 3.90 | 3.90 | - | 3,037 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.70 | 3.90 | 3.90 | -2.50% | 100,817 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 1,508 |
| Jan 23, 2026 | 4.40 | 4.40 | 3.98 | 3.98 | 3.98 | - | 703 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 111,960 |
| Jan 21, 2026 | 4.00 | 4.06 | 3.94 | 4.00 | 4.00 | - | 158,020 |
| Jan 20, 2026 | 4.40 | 4.40 | 3.96 | 4.00 | 4.00 | -4.76% | 403,099 |
| Jan 19, 2026 | 4.30 | 4.50 | 3.96 | 4.20 | 4.20 | -6.67% | 171,636 |
| Jan 16, 2026 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 5.63% | 139,773 |
| Jan 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 700 |
| Jan 14, 2026 | 4.24 | 4.28 | 3.90 | 4.26 | 4.26 | 0.47% | 3,058 |
| Jan 13, 2026 | 4.00 | 4.24 | 3.88 | 4.24 | 4.24 | - | 12,266 |
| Jan 12, 2026 | 4.22 | 4.24 | 4.00 | 4.24 | 4.24 | -0.93% | 3,028 |
| Jan 9, 2026 | 4.28 | 4.28 | 4.00 | 4.28 | 4.28 | -2.73% | 908 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 7, 2026 | 4.30 | 4.40 | 4.10 | 4.40 | 4.40 | 0.46% | 1,452 |
| Jan 6, 2026 | 4.16 | 4.38 | 4.16 | 4.38 | 4.38 | -1.35% | 108 |
| Jan 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.48% | 180 |
| Jan 2, 2026 | 4.10 | 4.60 | 4.10 | 4.60 | 4.60 | -0.43% | 18,816 |
| Dec 30, 2025 | 4.70 | 4.78 | 4.28 | 4.62 | 4.62 | -7.60% | 22,550 |
| Dec 29, 2025 | 4.50 | 5.00 | 4.40 | 5.00 | 5.00 | 11.11% | 14,563 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.00 | 4.50 | 4.50 | 2.27% | 12,374 |
| Dec 22, 2025 | 4.84 | 4.84 | 4.32 | 4.40 | 4.40 | 5.26% | 4,556 |
| Dec 19, 2025 | 4.12 | 4.18 | 4.00 | 4.18 | 4.18 | - | 95,366 |
| Dec 18, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | - | 3,600 |
| Dec 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | 8 |
| Dec 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 15, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | -0.48% | 461 |
| Dec 12, 2025 | 4.18 | 4.18 | 3.88 | 4.18 | 4.18 | 1.46% | 12,633 |
| Dec 11, 2025 | 4.18 | 4.18 | 3.80 | 4.12 | 4.12 | -1.44% | 104,762 |
| Dec 10, 2025 | 4.16 | 4.18 | 4.00 | 4.18 | 4.18 | 1.95% | 42,478 |
| Dec 9, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 124 |
| Dec 8, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 4.52% | 458 |
| Dec 5, 2025 | 4.16 | 4.16 | 3.98 | 3.98 | 3.98 | -0.50% | 221 |
| 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 |