Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote NOK

Kid ASA (0RCW.L)

Compare
148.60
-7.90
(-5.05%)
At close: April 4 at 3:19:59 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025155.80155.80148.60148.60148.605,893
Apr 3, 2025156.50156.50156.50156.50156.5033
Apr 2, 2025154.00155.00154.00155.00155.004,927
Apr 1, 2025152.80154.00152.80153.80153.80936
Mar 31, 2025152.40152.40150.80150.80150.804,502
Mar 27, 2025151.00154.20151.00153.80153.804,705
Mar 26, 2025150.80151.20150.60151.00151.0084
Mar 25, 2025149.00151.80149.00150.80150.803,892
Mar 24, 2025148.00149.80148.00149.80149.804,250
Mar 21, 2025148.20148.20146.80147.00147.003,521
Mar 20, 2025147.40148.80147.40148.80148.80294
Mar 19, 2025148.40148.40148.20148.20148.20168
Mar 18, 2025148.40148.40147.00147.60147.601,018
Mar 17, 2025148.00149.40148.00149.40149.402,351
Mar 14, 2025146.40148.60145.60148.40148.403,941
Mar 12, 2025148.60149.60147.40147.40147.40575
Mar 11, 2025146.80148.80146.20148.80148.809,689
Mar 10, 2025145.80146.80145.80146.80146.80577
Mar 7, 2025143.20145.20143.20145.20145.203,314
Mar 5, 2025149.20149.20146.00146.00146.004,561
Mar 4, 2025148.60149.60147.80147.80147.801,179
Mar 3, 2025149.20151.00149.20150.80150.804,833
Feb 28, 2025144.00144.00143.80144.00144.0012,358
Feb 27, 2025145.60146.20145.20145.80145.801,228
Feb 25, 2025146.60146.60146.60146.60146.6020
Feb 24, 2025143.20144.40143.20144.00144.00655
Feb 20, 2025143.20145.40143.00144.20144.203,532
Feb 19, 2025143.00145.20142.20143.30143.309,477
Feb 18, 2025141.40142.20141.40141.60141.601,509
Feb 17, 2025142.20143.20142.00142.17142.177,638
Feb 14, 2025142.20144.00141.80141.80141.80100,539
Feb 13, 2025154.00154.00143.40143.40143.40389
Feb 12, 2025147.60151.00147.60150.00150.002,009
Feb 11, 2025148.80148.80147.60148.40148.402,812
Feb 10, 2025151.00151.00149.60149.60149.60508
Feb 7, 2025151.60153.20151.60151.60151.60823
Feb 6, 2025154.60154.60152.80152.80152.801,133
Feb 5, 2025156.40156.40154.20154.20154.201,458
Feb 4, 2025157.00157.00156.80156.80156.80302
Feb 3, 2025155.80156.00155.00156.00156.00885
Jan 31, 2025156.20156.20155.80156.00156.00254
Jan 30, 2025157.20157.20156.40156.60156.60446
Jan 29, 2025160.40160.40160.40160.40160.40611
Jan 28, 2025159.40159.40159.40159.40159.401
Jan 27, 2025155.60158.00155.60158.00158.002,629
Jan 24, 2025156.80156.80156.20156.20156.20151
Jan 23, 2025154.80157.00154.80157.00157.00627
Jan 22, 2025152.20153.40151.80153.40153.40913
Jan 21, 2025151.00152.80151.00152.80152.8064
Jan 20, 2025153.00153.40152.00152.80152.803,805
Jan 17, 2025153.00153.00151.60151.80151.804,158
Jan 16, 2025154.80154.80153.60153.80153.8035
Jan 15, 2025153.40153.40151.60151.60151.60652
Jan 14, 2025152.00152.20148.60152.20152.202,250
Jan 13, 2025149.20149.60149.20149.40149.40426
Jan 10, 2025152.20152.20152.20152.20152.2058
Jan 9, 2025147.20149.80147.20149.80149.804
Jan 8, 2025133.60133.60132.40132.40132.40273
Jan 6, 2025132.80133.00132.80133.00133.0016
Dec 30, 2024133.60134.00133.60134.00134.0044
Dec 27, 2024134.60134.80134.00134.00134.001,253
Dec 23, 2024131.40133.40131.40133.40133.4059
Dec 20, 2024129.00129.20128.80129.00129.002,158
Dec 19, 2024132.20132.20132.20132.20132.2073
Dec 16, 2024133.80134.00133.20133.20133.20708
Dec 13, 2024132.00132.20131.20132.20132.201,134
Dec 12, 2024128.80128.80128.80128.80128.80380
Dec 11, 2024130.60130.60129.40129.40129.40601
Dec 10, 2024129.80130.00128.60129.80129.80684
Dec 6, 2024128.20128.20128.20128.20128.20386
Dec 3, 2024127.20127.20127.20127.20127.20691
Nov 29, 2024126.40128.00126.40128.00128.001,386
Nov 28, 2024125.80125.80125.80125.80125.8056
Nov 27, 2024122.80122.80121.40122.20122.20129
Nov 22, 2024123.80123.80123.80123.80123.801,175
Nov 20, 2024120.80122.20120.80122.20122.201,799
Nov 19, 2024 3.00 Dividend
Nov 19, 2024121.20121.20121.00121.00121.0064
Nov 18, 2024125.00127.00125.00125.80122.803,186
Nov 14, 2024124.80130.00124.80130.00126.90733
Nov 13, 2024126.60127.00125.80126.40123.391,174
Nov 12, 2024124.40128.20122.20128.20125.142,353
Nov 11, 2024138.60138.60138.60138.60135.2968
Nov 8, 2024140.40141.60140.40141.60138.2220
Nov 7, 2024138.60141.60138.60139.91136.5825,722
Nov 6, 2024138.80138.95138.40138.91135.60241
Nov 5, 2024137.20139.00137.20138.66135.356,392
Nov 4, 2024140.40141.29139.20141.24137.886,551
Nov 1, 2024142.60142.60140.80141.00137.64105
Oct 31, 2024150.80150.80150.80150.80147.2080
Oct 30, 2024154.60156.80154.60156.20152.481,247
Oct 29, 2024157.40158.20157.00157.00153.26971
Oct 28, 2024159.00159.00155.40157.40153.65532
Oct 25, 2024153.40156.40153.40155.90152.1816,814
Oct 24, 2024153.80155.20153.60154.60150.91469
Oct 23, 2024153.40153.40153.40153.40149.744
Oct 22, 2024154.00154.00153.80153.80150.1397
Oct 21, 2024154.20156.60153.80155.60151.89719
Oct 17, 2024155.28155.28154.69154.69151.01221
Oct 16, 2024150.60153.20150.60153.20149.55263
Oct 15, 2024150.40150.40150.40150.40146.8184
Oct 14, 2024151.20151.20151.20151.20147.5943
Oct 10, 2024156.60157.40156.60157.40153.65869
Oct 9, 2024155.00158.00155.00158.00154.23677
Oct 8, 2024151.60152.60151.60152.60148.96359
Oct 7, 2024153.40153.40153.40153.40149.747
Oct 4, 2024151.20151.20151.00151.00147.40339
Oct 3, 2024152.00153.60152.00153.60149.94241
Oct 2, 2024151.40152.40151.40152.20148.57982
Sep 30, 2024152.80152.80152.80152.80149.16331
Sep 27, 2024152.00152.00152.00152.00148.387
Sep 26, 2024151.00155.80151.00155.80152.08171
Sep 25, 2024153.20153.20150.20150.20146.62610
Sep 24, 2024154.20154.80154.20154.80151.11761
Sep 23, 2024150.20152.40150.20152.40148.771,058
Sep 20, 2024153.40153.40153.40153.40149.74117
Sep 19, 2024152.20152.20152.20152.20148.57154
Sep 18, 2024152.00152.00152.00152.00148.38189
Sep 17, 2024152.00152.40151.60152.40148.77817
Sep 16, 2024150.40152.00148.60152.00148.38345
Sep 12, 2024148.60150.00148.60149.00145.45601
Sep 11, 2024146.40148.60145.80148.20144.671,780
Sep 10, 2024148.60148.60145.20145.20141.742,165
Sep 9, 2024145.80150.00145.80150.00146.421,333
Sep 6, 2024144.20147.00144.20147.00143.491,002
Sep 5, 2024144.40144.40142.80143.20139.79566
Sep 3, 2024149.00149.00146.40147.60144.08815
Sep 2, 2024150.60150.60149.80150.20146.62706
Aug 30, 2024153.00153.00152.60152.60148.96455
Aug 29, 2024149.80149.80149.80149.80146.23638
Aug 28, 2024148.80150.00148.80150.00146.42288
Aug 27, 2024149.60149.60149.60149.60146.0395
Aug 22, 2024142.60146.80142.40143.80140.37711
Aug 20, 2024139.20139.20139.20139.20135.8839
Aug 19, 2024138.40140.00137.80139.20135.88368
Aug 16, 2024137.00138.00137.00137.20133.93286
Aug 15, 2024137.40137.80137.40137.60134.3276
Aug 14, 2024137.60139.20137.60138.80135.49148
Aug 13, 2024138.00138.00137.40137.40134.1283
Aug 8, 2024135.80135.80135.80135.80132.5642
Aug 6, 2024133.60135.00130.00131.20128.07777
Aug 5, 2024130.20132.40128.20128.40125.341,698
Aug 2, 2024136.80136.80136.80136.80133.5471
Aug 1, 2024138.00138.00136.40137.80134.51388
Jul 31, 2024130.00131.60129.80131.40128.27126
Jul 30, 2024129.00130.60129.00130.40127.29386
Jul 29, 2024131.40131.40130.20130.60127.49181
Jul 26, 2024131.00131.20131.00131.20128.07697
Jul 23, 2024133.00133.00131.40131.40128.2792
Jul 22, 2024132.80132.80132.80132.80129.6350
Jul 19, 2024135.00135.00135.00135.00131.7819
Jul 18, 2024136.40136.80136.00136.60133.34368
Jul 17, 2024139.60139.60137.00137.00133.73201
Jul 16, 2024136.20139.00136.20139.00135.69842
Jul 15, 2024138.60139.40138.40138.40135.10546
Jul 12, 2024137.20137.20137.20137.20133.9330
Jul 11, 2024135.00137.80134.40137.60134.32895
Jul 10, 2024136.80136.80135.40135.80132.56568
Jul 9, 2024136.20136.20134.80134.80131.59121
Jul 8, 2024139.80140.00138.20138.20134.90656
Jul 3, 2024142.40143.80142.40143.80140.37809
Jul 2, 2024145.00145.80145.00145.80142.3255
Jul 1, 2024143.80145.40143.80144.80141.35479
Jun 28, 2024147.60147.60147.60147.60144.08219
Jun 27, 2024146.20146.60145.80145.80142.32207
Jun 25, 2024146.80148.40146.80147.80144.28532
Jun 24, 2024148.00148.60147.80148.60145.06167
Jun 20, 2024149.20149.20146.60146.60143.10278
Jun 19, 2024150.00150.00149.80149.80146.23256
Jun 18, 2024147.20149.80147.00149.80146.23400
Jun 17, 2024148.60148.60148.00148.00144.4753
Jun 14, 2024147.80148.00147.80148.00144.47187
Jun 13, 2024149.20149.20147.00147.40143.88284
Jun 12, 2024147.40148.40147.00148.40144.86550
Jun 11, 2024148.00148.00148.00148.00144.4786
Jun 6, 2024149.00149.00149.00149.00145.4524
Jun 4, 2024148.00148.00147.20147.40143.88674
Jun 3, 2024150.80150.80149.00149.40145.84846
May 31, 2024149.20149.20149.20149.20145.64228
May 30, 2024145.80146.80145.80146.80143.30134
May 29, 2024147.40147.40147.40147.40143.88243
May 28, 2024149.00149.00149.00149.00145.4545
May 24, 2024149.00150.00149.00149.60146.03279
May 23, 2024152.60152.60149.60149.60146.03101
May 22, 2024153.20153.20148.20148.20144.67420
May 21, 2024 3.50 Dividend
May 21, 2024153.80156.40153.00153.40149.742,670
May 16, 2024159.60159.60153.00153.00149.35344
May 15, 2024 3.50 Dividend
May 14, 2024151.20151.20151.20151.20144.1896
May 10, 2024155.80157.40154.40157.40150.09442
May 8, 2024153.20153.20153.20153.20146.0873
May 7, 2024147.00152.20147.00151.20144.18279
May 3, 2024144.80145.00143.80144.60137.88210
May 2, 2024148.00148.00148.00148.00141.1375
Apr 30, 2024147.20147.80147.20147.80140.9495
Apr 26, 2024150.80151.40150.23151.40144.37476
Apr 25, 2024151.00151.00148.59149.01142.08378
Apr 24, 2024146.40153.00146.40152.19145.124,895
Apr 23, 2024148.79148.79148.79148.79141.8860
Apr 22, 2024149.00149.00148.39148.40141.51161
Apr 19, 2024146.59146.60146.59146.60139.79165
Apr 18, 2024147.20147.20147.19147.19140.35195
Apr 17, 2024149.19149.80149.19149.80142.84130
Apr 16, 2024148.99149.00148.99149.00142.08182
Apr 15, 2024147.00148.21147.00148.20141.324,978
Apr 12, 2024148.20148.20147.21147.21140.38775
Apr 11, 2024146.00147.81146.00147.35140.50493
Apr 10, 2024146.00146.31145.59145.60138.841,391
Apr 9, 2024145.80146.40145.33146.19139.412,261
Apr 8, 2024139.20139.20136.20137.19130.821,052
Apr 5, 2024140.99141.00139.20139.20132.74564
Apr 4, 2024140.01140.29140.00140.00133.50609