New Zealand markets closed

Kyoto Group AS (KYOTO.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
23.60-0.10 (-0.42%)
As of 04:10PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202423.8023.8023.6023.6023.606,696
21 Jun 202423.8023.8023.7023.7023.7022,222
20 Jun 202423.7023.7023.6023.7023.70133,281
19 Jun 202423.6023.7023.6023.7023.7058,563
18 Jun 202423.6023.6023.6023.6023.6034,033
17 Jun 202423.7023.7023.6023.7023.7064,497
14 Jun 202424.0024.0023.4023.6023.60942,792
13 Jun 202411.9512.3511.9012.3512.3533,076
12 Jun 202411.8012.3011.3012.3012.3059,451
11 Jun 202412.9512.9511.2011.8511.85115,032
10 Jun 202413.2513.3012.2512.7012.70106,243
07 Jun 202412.7513.0012.7513.0013.0019,593
06 Jun 202413.2013.6512.0013.0013.0083,163
05 Jun 202412.0513.3012.0513.1013.1052,176
04 Jun 202413.6513.6513.3013.6513.6512,518
03 Jun 202414.3514.3513.5013.9013.9031,232
31 May 202413.9014.1013.9014.1014.104,387
30 May 202414.7514.7513.7013.9013.9020,500
29 May 202415.2515.3014.6014.8014.8065,894
28 May 202414.9014.9514.5514.9514.9515,101
27 May 202415.5015.6014.6015.2015.2050,904
24 May 202415.0015.7015.0015.5015.5044,970
23 May 202415.2515.4515.2515.3015.3031,053
22 May 202415.3015.3515.0015.3515.355,957
21 May 202415.4016.1015.4015.5015.5067,183
16 May 202415.9016.0015.5015.7515.7518,257
15 May 202415.4015.6515.3015.6015.6019,222
14 May 202415.8015.9515.0015.6015.6047,447
13 May 202415.1516.2015.0015.8015.8080,252
10 May 202414.9015.1514.9015.1515.153,072
08 May 202414.9015.0014.6014.9514.9517,128
07 May 202414.8514.8514.8514.8514.8550
06 May 202414.9015.5014.8514.8514.8572,044
03 May 202414.9015.0014.9015.0015.005,400
02 May 202415.5015.5014.9015.0015.009,456
30 Apr 202415.9015.9015.5015.6015.607,008
29 Apr 202415.4015.9015.4015.9015.9017,114
26 Apr 202415.6015.8515.5015.6515.653,502
25 Apr 202415.5516.0015.5515.6015.6023,368
24 Apr 202415.2015.2015.2015.2015.20500
23 Apr 202415.5515.5515.5515.5515.55400
22 Apr 202415.5016.0015.5015.5015.5012,803
19 Apr 202415.1015.3015.0015.3015.3017,004
18 Apr 202415.0015.0015.0015.0015.002,000
17 Apr 202415.2015.3015.2015.2015.208,194
16 Apr 202415.1515.2014.8015.2015.204,841
15 Apr 202415.0015.2515.0015.2515.255,834
12 Apr 202414.9015.0014.7015.0015.0022,357
11 Apr 202414.9015.1514.6515.1515.1514,154
10 Apr 202415.0015.2015.0015.2015.202,350
09 Apr 202414.3515.1014.3515.1015.1013,723
08 Apr 202414.7514.7514.7514.7514.75-
05 Apr 202414.5014.7514.4014.7514.751,400
04 Apr 202414.8014.8014.4514.4514.451,020
03 Apr 202414.7514.9014.5514.7514.756,646
02 Apr 202415.4015.4015.0015.1515.153,811
27 Mar 202414.7015.4014.6515.4015.405,802
26 Mar 202415.0015.0515.0015.0515.051,100
25 Mar 202414.9014.9014.8514.8514.851,150
22 Mar 202414.7014.9014.6014.9014.90700
21 Mar 202415.0015.1514.5014.5014.5014,500
20 Mar 202414.8514.8514.8514.8514.85-
19 Mar 202414.9514.9514.6514.8514.8514,432
18 Mar 202415.2515.5514.9515.3015.3029,898
15 Mar 202416.0016.3515.5015.7015.7029,434
14 Mar 202414.6514.6514.6514.6514.65413
13 Mar 202414.7514.7514.7514.7514.75-
12 Mar 202414.9014.9014.7514.7514.755,000
11 Mar 202415.2015.2015.0015.0015.005,423
08 Mar 202415.4515.4515.4515.4515.45400
07 Mar 202415.6015.6015.4515.4515.45400
06 Mar 202415.8515.8515.8515.8515.8525
05 Mar 202415.6015.8515.6015.8515.851,000
04 Mar 202415.7515.7515.7515.7515.751,103
01 Mar 202415.7015.7515.2015.7515.759,753
29 Feb 202415.2016.2515.1016.2516.2516,285
28 Feb 202415.0515.4015.0015.4015.407,600
27 Feb 202415.3015.3015.0015.3015.302,095
26 Feb 202415.4015.4015.1015.1015.106,138
23 Feb 202415.5015.5015.2015.2015.205,888
22 Feb 202415.6015.6015.2515.5515.555,454
21 Feb 202414.9016.0014.9015.8015.8044,812
20 Feb 202413.9014.9013.9014.9014.908,370
19 Feb 202414.0514.0514.0514.0514.05-
16 Feb 202413.7514.0513.7514.0514.053,916
15 Feb 202414.2514.2513.7514.1014.106,751
14 Feb 202414.0514.0514.0514.0514.05-
13 Feb 202414.1514.1514.0514.0514.054,000
12 Feb 202414.8014.8014.4014.4514.456,386
09 Feb 202414.7014.7014.7014.7014.701,010
08 Feb 202414.7014.7014.7014.7014.70-
07 Feb 202414.6014.7014.6014.7014.702,830
06 Feb 202414.3014.7014.3014.7014.707,335
05 Feb 202414.6014.6014.6014.6014.603,900
02 Feb 202414.9514.9514.8014.8014.801,400
01 Feb 202415.0015.0515.0015.0515.052,000
31 Jan 202414.8015.1014.8015.1015.103,339
30 Jan 202415.6015.6014.8014.8014.8025,466
29 Jan 202415.1015.1015.0015.0015.0010,300
26 Jan 202415.0015.3015.0015.0015.0027,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...