The Kingfish Company N.V. (OSL:KING)
Norway
· Delayed Price · Currency is NOK 3.980
-0.020 (-0.50%)
At close: Dec 5, 2025
The Kingfish Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |