Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	30.620	30.620	30.500	30.500	30.090	729
2024-05-10	29.640	30.300	29.600	30.300	29.892	2,464
2024-05-08	30.020	30.220	29.720	30.120	29.715	847
2024-05-07	29.780	29.900	29.460	29.460	29.064	1,697
2024-05-03	29.160	29.220	29.060	29.220	28.827	4,572
2024-05-02	28.640	28.860	28.640	28.700	28.314	3,530
2024-04-30	28.820	28.980	28.760	28.760	28.373	8,944
2024-04-29	28.520	29.020	28.300	28.771	28.384	10,694
2024-04-26	28.520	28.520	28.000	28.300	27.919	368,041
2024-04-25	28.880	29.700	28.380	29.293	28.159	146,046
2024-04-24	31.220	31.580	31.220	31.580	30.358	26,465
2024-04-23	31.500	31.500	30.820	30.880	29.685	29,727
2024-04-22	31.160	31.243	30.958	31.240	30.031	6,673
2024-04-19	30.900	31.020	30.820	30.913	29.716	28,361
2024-04-18	30.560	31.080	30.560	30.621	29.435	14,471
2024-04-17	31.140	31.140	30.617	30.907	29.711	21,881
2024-04-16	31.160	31.160	31.000	31.080	29.877	73,700
2024-04-15	31.880	31.880	31.537	31.781	30.551	3,671
2024-04-12	32.620	32.620	31.883	32.400	31.146	5,198
2024-04-11	31.980	32.003	31.901	31.901	30.666	35,868
2024-04-10	32.200	32.200	31.620	31.620	30.396	15,225
2024-04-09	32.060	32.357	32.060	32.357	31.105	748
2024-04-08	31.700	31.820	31.500	31.638	30.414	17,392
2024-04-05	31.920	32.040	31.820	31.823	30.591	6,927
2024-04-04	32.460	32.620	32.260	32.331	31.079	12,656
2024-04-03	32.660	32.960	32.100	32.103	30.861	22,683
2024-04-02	34.340	34.880	34.000	34.490	33.154	17,693
2024-03-27	34.100	34.150	33.900	33.908	32.595	13,765
2024-03-26	32.950	33.650	32.950	33.500	32.203	10,589
2024-03-25	33.800	33.800	33.000	33.046	31.767	19,603
2024-03-22	34.400	34.800	33.950	34.420	33.088	17,263
2024-03-21	35.450	35.450	34.850	34.854	33.504	6,186
2024-03-20	35.000	35.800	35.000	35.524	34.149	16,758
2024-03-19	35.000	35.003	35.000	35.003	33.648	10,571
2024-03-18	35.700	35.900	35.483	35.721	34.338	36,805
2024-03-15	35.450	35.616	35.247	35.616	34.237	3,226
2024-03-14	35.250	35.383	35.200	35.313	33.946	21,792
2024-03-13	35.400	35.449	35.000	35.373	34.004	6,714
2024-03-12	35.250	35.300	34.962	35.164	33.803	21,220
2024-03-11	34.400	34.588	34.300	34.450	33.117	20,631
2024-03-08	34.650	34.862	34.472	34.711	33.368	36,740
2024-03-07	34.100	34.399	34.050	34.151	32.829	12,375
2024-03-06	35.050	35.100	34.497	34.497	33.162	22,269
2024-03-05	35.600	35.600	35.100	35.326	33.959	37,869
2024-03-04	36.600	36.600	35.997	36.014	34.620	22,654
2024-03-01	36.600	36.750	36.200	36.397	34.988	17,142
2024-02-29	35.700	36.300	35.700	36.300	34.895	12,522
2024-02-28	35.700	35.700	35.100	35.699	34.317	42,514
2024-02-27	35.500	35.707	35.500	35.549	34.173	41,445
2024-02-26	35.700	35.789	35.400	35.789	34.403	24,118
2024-02-23	34.650	35.001	34.500	34.804	33.456	29,995
2024-02-22	34.950	35.300	34.850	34.954	33.601	4,551
2024-02-21	35.600	35.600	34.100	34.815	33.467	21,329
2024-02-20	35.900	35.900	34.800	35.701	34.319	22,155
2024-02-19	35.000	36.253	35.000	36.250	34.847	6,751
2024-02-16	35.200	35.350	34.997	35.205	33.842	14,139
2024-02-15	35.050	35.050	34.300	34.600	33.261	29,312
2024-02-14	33.300	35.650	33.300	35.009	33.654	40,017
2024-02-13	33.350	33.350	33.197	33.200	31.915	8,274
2024-02-12	33.300	33.300	32.900	33.180	31.895	13,260

← NewerPage 11 of 21 · 1,209 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.