Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	33.150	33.950	33.150	33.500	32.203	6,435
2024-02-08	32.800	33.650	32.750	33.243	31.956	27,110
2024-02-07	32.603	32.603	32.600	32.600	31.338	1,457
2024-02-06	32.400	33.003	32.400	33.000	31.723	6,360
2024-02-05	32.403	32.750	32.399	32.400	31.146	82,945
2024-02-02	32.950	33.189	32.947	33.111	31.830	7,030
2024-02-01	32.150	32.528	32.150	32.528	31.269	10,476
2024-01-31	32.203	32.203	32.203	32.203	30.956	767
2024-01-30	32.150	32.361	32.150	32.361	31.108	84,208
2024-01-29	32.500	32.508	32.400	32.508	31.249	4,594
2024-01-26	32.350	32.500	31.850	32.051	30.810	91,990
2024-01-25	32.100	32.700	31.953	31.953	30.716	15,587
2024-01-24	31.950	32.100	31.865	31.865	30.632	14,018
2024-01-23	32.450	32.450	31.547	32.001	30.763	79,965
2024-01-22	31.700	32.197	31.700	32.197	30.951	2,979
2024-01-19	31.500	31.950	31.500	31.600	30.377	17,864
2024-01-18	30.800	31.400	30.576	30.576	29.393	15,165
2024-01-17	31.650	31.650	30.950	30.950	29.752	21,701
2024-01-16	30.950	31.900	30.700	31.900	30.665	63,974
2024-01-15	31.700	31.700	31.450	31.450	30.233	7,214
2024-01-12	31.750	32.103	31.750	32.100	30.857	14,647
2024-01-11	31.700	31.750	31.497	31.642	30.418	15,560
2024-01-10	31.500	31.703	31.500	31.673	30.447	1,642
2024-01-09	31.800	31.850	31.200	31.647	30.422	34,477
2024-01-08	31.350	31.753	31.350	31.390	30.175	14,715
2024-01-05	31.150	31.503	30.951	31.500	30.281	19,728
2024-01-04	31.600	32.050	31.350	31.600	30.377	37,084
2024-01-03	31.750	31.750	31.200	31.201	29.993	144,640
2024-01-02	33.250	33.350	32.150	32.549	31.289	32,261
2023-12-29	32.850	33.503	32.850	33.467	32.171	151,174
2023-12-28	32.550	32.803	32.450	32.621	31.359	20,406
2023-12-27	32.850	32.853	32.600	32.831	31.560	15,039
2023-12-22	32.150	32.353	32.053	32.176	30.931	11,375
2023-12-21	31.950	32.150	31.700	31.850	30.617	11,787
2023-12-20	30.850	31.503	30.850	31.500	30.281	11,440
2023-12-19	30.850	31.153	30.750	31.153	29.947	56,663
2023-12-18	32.600	32.600	30.850	31.928	30.692	16,011
2023-12-15	31.600	33.050	31.500	32.698	31.433	50,801
2023-12-14	30.600	31.600	30.250	31.250	30.040	63,458
2023-12-13	30.150	30.900	28.950	30.412	29.235	261,157
2023-12-12	33.950	34.000	33.250	33.657	32.354	48,849
2023-12-11	34.250	34.670	34.250	34.670	33.328	28,091
2023-12-08	33.050	34.300	33.050	33.919	32.606	34,304
2023-12-07	33.150	33.150	32.450	33.057	31.777	9,487
2023-12-06	33.400	33.400	32.901	33.153	31.870	9,364
2023-12-05	32.700	33.150	32.700	32.998	31.721	16,585
2023-12-04	32.650	32.900	32.200	32.451	31.194	52,082
2023-12-01	32.500	32.500	32.150	32.150	30.906	6,316
2023-11-30	32.550	32.800	32.150	32.536	31.277	22,488
2023-11-29	32.900	33.050	32.771	32.771	31.503	26,471
2023-11-28	32.350	32.604	32.300	32.500	31.242	15,885
2023-11-27	32.950	33.170	32.800	32.800	31.530	5,969
2023-11-24	33.100	33.400	32.850	33.300	32.011	99,883
2023-11-23	33.500	33.500	32.850	33.231	31.945	19,972
2023-11-22	32.900	33.250	32.500	32.909	31.635	35,320
2023-11-21	33.300	33.300	32.200	32.546	31.286	39,193
2023-11-20	32.900	33.050	32.600	32.800	31.530	32,627
2023-11-17	31.850	32.200	31.850	32.200	30.954	3,056
2023-11-16	31.650	31.750	31.400	31.747	30.518	33,999
2023-11-15	31.650	31.903	31.300	31.668	30.442	75,058

← NewerPage 12 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.