Kitron ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	35.680	35.680	35.640	35.640	35.161	2,751
2024-08-13	35.220	35.220	34.880	34.900	34.431	3,838
2024-08-12	35.380	35.460	34.960	34.960	34.490	5,003
2024-08-09	34.760	34.840	34.440	34.440	33.977	1,983
2024-08-08	34.480	34.540	33.980	34.540	34.075	5,188
2024-08-07	34.500	34.840	34.380	34.680	34.214	3,331
2024-08-06	34.100	34.100	34.100	34.100	33.641	7,728
2024-08-05	33.700	33.700	33.700	33.700	33.247	900
2024-08-02	36.260	36.260	35.480	35.480	35.003	2,111
2024-08-01	36.740	36.800	36.560	36.560	36.068	2,581
2024-07-30	36.520	36.600	36.520	36.600	36.108	904
2024-07-29	36.380	36.440	36.380	36.440	35.950	2,220
2024-07-26	37.040	37.100	36.660	36.820	36.324	3,835
2024-07-25	36.660	36.900	36.580	36.900	36.404	9,363
2024-07-24	37.540	37.540	36.600	37.060	36.562	6,066
2024-07-23	37.880	37.880	37.880	37.880	37.371	346
2024-07-22	37.780	38.160	37.560	38.160	37.647	5,049
2024-07-19	37.940	37.940	37.460	37.460	36.956	4,429
2024-07-18	37.960	38.300	37.840	38.300	37.785	2,797
2024-07-17	37.780	38.120	37.600	38.080	37.568	2,882
2024-07-16	37.920	37.920	37.140	37.360	36.858	18,699
2024-07-15	39.800	39.840	38.320	38.600	38.081	22,156
2024-07-12	39.360	40.280	39.140	39.860	39.324	5,044
2024-07-11	36.280	39.020	36.280	36.830	36.334	17,832
2024-07-10	33.800	33.800	33.700	33.780	33.326	1,671
2024-07-09	33.700	33.920	33.700	33.881	33.425	1,723
2024-07-08	33.920	34.480	33.920	34.273	33.812	4,624
2024-07-05	32.660	33.950	32.660	33.950	33.493	1,734
2024-07-04	32.100	32.420	32.032	32.032	31.601	3,133
2024-07-03	32.071	32.071	32.071	32.071	31.640	700
2024-07-02	30.880	31.420	30.880	31.413	30.990	7,919
2024-07-01	31.320	31.580	31.320	31.580	31.155	1,140
2024-06-28	31.260	31.260	31.260	31.260	30.840	1,304
2024-06-27	30.640	31.260	30.520	31.184	30.764	14,277
2024-06-26	31.300	31.300	31.100	31.240	30.820	1,200
2024-06-25	31.180	31.180	31.180	31.180	30.761	6,454
2024-06-24	31.860	32.240	31.860	32.160	31.727	733
2024-06-21	32.040	32.100	31.900	31.900	31.471	649
2024-06-20	31.680	31.680	31.600	31.640	31.214	647
2024-06-19	31.220	31.380	31.156	31.156	30.737	2,498
2024-06-17	31.560	31.560	31.540	31.540	31.116	903
2024-06-13	32.502	32.502	32.502	32.502	32.064	879
2024-06-12	32.340	32.340	32.340	32.340	31.905	96
2024-06-11	32.220	32.280	32.060	32.280	31.846	1,992
2024-06-10	32.500	32.500	32.220	32.487	32.050	955
2024-06-07	33.200	33.200	33.108	33.108	32.663	4,283
2024-06-05	32.800	33.500	32.800	33.104	32.659	3,714
2024-06-04	33.120	33.400	32.680	32.860	32.418	2,968
2024-06-03	33.680	33.780	33.580	33.600	33.148	9,781
2024-05-31	33.200	33.600	33.180	33.599	33.147	164,518
2024-05-30	32.700	33.120	32.540	33.100	32.655	1,346
2024-05-29	32.640	32.660	32.560	32.586	32.148	916
2024-05-28	33.000	33.180	32.976	32.976	32.533	2,450
2024-05-24	32.600	33.480	32.600	33.244	32.797	3,440
2024-05-23	33.100	33.100	33.045	33.045	32.600	1,474
2024-05-22	32.620	32.660	32.520	32.633	32.194	3,490
2024-05-21	31.680	31.820	31.660	31.660	31.234	1,473
2024-05-16	31.900	32.160	31.500	31.765	31.338	8,110
2024-05-15	32.220	32.223	32.000	32.223	31.789	14,004
2024-05-14	30.880	31.340	30.820	31.041	30.623	1,570

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.7000 NOK
2025-04-25	0.3500 NOK
2024-04-26	0.7500 NOK
2023-05-02	0.5000 NOK
2022-04-28	0.2500 NOK
2021-10-05	0.3500 NOK
2021-04-22	0.3500 NOK
2020-10-29	0.5000 NOK
2019-05-02	0.4000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.