Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	30.100	31.200	30.100	30.734	29.545	45,492
2023-11-13	30.800	30.847	30.000	30.100	28.935	70,500
2023-11-10	30.450	30.650	30.250	30.353	29.178	16,705
2023-11-09	29.850	30.750	29.600	30.750	29.560	82,187
2023-11-08	29.150	29.550	28.950	29.245	28.113	117,890
2023-11-07	29.100	29.100	28.650	29.005	27.882	40,457
2023-11-06	30.300	30.300	29.450	29.550	28.406	29,265
2023-11-03	29.950	30.050	29.500	29.501	28.359	14,152
2023-11-02	29.200	29.900	29.050	29.350	28.214	49,838
2023-11-01	28.750	29.000	28.500	28.761	27.648	24,028
2023-10-31	29.200	29.550	29.200	29.401	28.263	66,604
2023-10-30	30.050	31.000	29.350	29.350	28.214	77,584
2023-10-27	29.750	30.850	29.700	30.444	29.266	162,619
2023-10-26	29.950	29.950	28.850	29.315	28.180	214,230
2023-10-25	32.500	32.500	29.597	29.600	28.454	266,345
2023-10-24	31.750	33.000	31.750	32.943	31.668	37,752
2023-10-23	32.000	32.000	31.650	31.800	30.569	50,008
2023-10-20	32.500	32.550	32.247	32.250	31.002	28,587
2023-10-19	32.450	33.600	32.450	32.500	31.242	120,068
2023-10-18	34.000	34.000	33.397	33.400	32.107	14,396
2023-10-17	34.350	34.600	33.850	34.010	32.693	70,922
2023-10-16	33.700	33.900	33.450	33.850	32.540	12,941
2023-10-13	34.300	34.300	33.950	34.000	32.684	19,919
2023-10-12	34.450	34.800	34.100	34.256	32.930	82,791
2023-10-11	35.000	35.600	33.350	33.650	32.347	94,126
2023-10-10	35.350	36.400	35.350	36.200	34.799	140,498
2023-10-09	34.550	35.300	34.250	34.816	33.468	57,710
2023-10-06	34.700	34.700	34.449	34.450	33.117	22,039
2023-10-05	34.850	35.200	34.600	34.950	33.597	68,613
2023-10-04	34.300	34.650	34.300	34.350	33.020	16,186
2023-10-03	35.050	35.206	34.950	35.150	33.789	18,295
2023-10-02	35.750	35.750	34.650	35.000	33.645	87,566
2023-09-29	35.600	35.600	35.453	35.453	34.081	2,753
2023-09-28	35.000	35.550	34.850	35.287	33.921	41,351
2023-09-27	34.100	34.950	34.100	34.601	33.262	22,046
2023-09-26	34.300	34.450	33.700	34.103	32.783	87,774
2023-09-25	35.500	35.500	34.950	34.950	33.597	22,406
2023-09-22	36.350	36.554	36.350	36.550	35.135	21,893
2023-09-21	36.200	36.350	35.800	35.862	34.474	52,494
2023-09-20	36.350	36.500	36.100	36.382	34.974	21,948
2023-09-19	36.500	37.000	36.500	36.737	35.315	15,491
2023-09-18	35.850	36.550	35.400	35.454	34.081	36,483
2023-09-15	36.050	36.100	35.900	35.900	34.510	1,117
2023-09-14	35.850	36.350	35.850	36.236	34.833	3,681
2023-09-13	36.100	36.100	35.300	35.651	34.271	26,014
2023-09-12	36.550	36.700	36.150	36.626	35.209	10,997
2023-09-11	37.350	37.350	36.650	36.704	35.283	10,701
2023-09-08	37.200	37.200	36.900	36.951	35.521	23,156
2023-09-07	38.050	38.050	37.350	37.630	36.174	50,294
2023-09-06	38.150	38.400	37.800	38.068	36.594	45,044
2023-09-05	38.350	39.450	38.350	38.785	37.284	63,446
2023-09-04	38.250	38.250	37.600	37.600	36.145	12,219
2023-09-01	38.000	38.200	37.650	37.902	36.435	41,170
2023-08-31	36.500	37.850	36.500	36.750	35.328	44,084
2023-08-30	36.450	37.350	36.450	36.950	35.520	209,223
2023-08-29	37.000	37.000	36.199	36.969	35.537	22,889
2023-08-25	35.700	36.650	35.700	36.534	35.119	27,268
2023-08-24	36.350	36.350	35.950	36.050	34.655	8,300
2023-08-23	36.550	36.750	36.000	36.207	34.806	71,822
2023-08-22	37.750	37.829	36.850	37.829	36.364	29,508

← NewerPage 13 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.