Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	37.850	37.850	37.400	37.583	36.128	25,822
2023-08-18	38.650	38.750	37.800	38.123	36.647	74,320
2023-08-17	40.150	40.200	38.800	39.149	37.633	64,378
2023-08-16	40.100	40.400	39.900	40.223	38.666	37,032
2023-08-15	40.300	40.400	39.901	40.390	38.826	17,389
2023-08-14	39.400	40.200	39.400	39.725	38.187	18,829
2023-08-11	39.400	39.650	39.000	39.212	37.694	70,336
2023-08-10	38.400	39.300	38.350	39.300	37.779	44,409
2023-08-09	38.700	39.100	38.400	38.800	37.298	80,911
2023-08-08	38.500	38.700	38.000	38.299	36.816	44,405
2023-08-07	38.150	38.700	37.500	38.367	36.882	56,012
2023-08-04	37.850	37.850	37.700	37.722	36.261	67,028
2023-08-03	37.400	37.700	37.350	37.500	36.048	62,072
2023-08-02	38.400	38.400	37.550	37.550	36.097	38,050
2023-08-01	37.600	37.600	37.150	37.573	36.119	17,994
2023-07-31	37.350	37.800	37.149	37.201	35.761	33,268
2023-07-28	37.150	37.450	37.050	37.169	35.730	16,459
2023-07-27	37.100	37.500	36.700	37.143	35.705	26,217
2023-07-26	37.350	37.600	36.700	36.700	35.279	31,180
2023-07-25	37.150	37.900	36.900	37.900	36.433	45,373
2023-07-24	37.000	37.300	36.850	37.186	35.747	13,645
2023-07-21	37.000	37.500	37.000	37.272	35.829	75,057
2023-07-20	36.450	37.500	36.450	37.159	35.721	150,503
2023-07-19	36.950	36.950	36.300	36.750	35.327	75,030
2023-07-18	36.650	37.250	36.650	36.921	35.491	335,191
2023-07-17	37.000	38.300	36.450	38.300	36.817	39,328
2023-07-14	37.400	38.700	37.350	38.600	37.106	72,758
2023-07-13	42.500	43.850	37.800	39.509	37.979	238,828
2023-07-12	41.500	42.800	41.500	42.700	41.047	215,845
2023-07-11	41.600	41.652	41.450	41.500	39.894	24,253
2023-07-10	41.250	41.600	41.250	41.368	39.767	95,833
2023-07-07	41.750	42.050	41.350	41.870	40.249	32,914
2023-07-06	41.900	42.400	41.750	41.904	40.282	37,383
2023-07-05	43.150	43.150	42.150	42.250	40.615	9,488
2023-07-04	43.900	43.900	43.100	43.755	42.061	59,978
2023-07-03	43.800	44.350	43.650	44.154	42.445	9,719
2023-06-30	43.300	43.550	43.200	43.550	41.864	11,503
2023-06-29	43.200	43.200	42.850	43.000	41.336	30,037
2023-06-28	41.750	42.500	41.750	42.500	40.855	3,996
2023-06-27	41.250	41.400	41.250	41.400	39.797	8,513
2023-06-26	40.750	41.050	40.750	41.050	39.461	352
2023-06-23	41.400	41.400	41.250	41.350	39.749	1,531
2023-06-22	41.400	41.900	41.250	41.404	39.801	32,429
2023-06-21	42.450	42.750	42.350	42.417	40.775	44,419
2023-06-20	41.850	41.900	41.550	41.550	39.941	3,223
2023-06-19	41.550	41.750	41.400	41.560	39.951	22,191
2023-06-16	42.250	42.300	42.000	42.000	40.374	27,734
2023-06-15	42.800	42.800	42.400	42.450	40.807	9,751
2023-06-14	42.250	42.900	42.250	42.804	41.147	11,328
2023-06-13	43.850	43.852	43.500	43.852	42.154	21,866
2023-06-12	44.000	44.100	43.800	43.804	42.109	10,182
2023-06-09	43.400	44.300	43.400	43.458	41.776	13,695
2023-06-08	43.500	43.550	42.800	43.238	41.564	47,862
2023-06-07	45.400	45.400	44.100	44.350	42.633	46,029
2023-06-06	44.700	46.300	44.450	45.792	44.019	152,685
2023-06-05	45.750	46.050	45.250	45.350	43.595	31,032
2023-06-02	46.500	46.500	45.900	45.950	44.171	48,433
2023-06-01	45.600	46.300	45.600	46.180	44.392	75,152
2023-05-31	45.800	46.900	45.800	45.883	44.107	112,184
2023-05-30	46.500	46.950	46.450	46.591	44.788	28,940

← NewerPage 14 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.