Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	46.700	47.000	46.350	46.678	44.871	92,833
2023-05-25	46.200	46.450	46.200	46.350	44.556	43,316
2023-05-24	46.400	46.400	45.650	45.750	43.979	77,560
2023-05-23	47.200	47.200	46.500	46.742	44.933	30,093
2023-05-22	46.350	46.550	45.800	46.550	44.748	44,786
2023-05-19	46.250	46.350	45.700	45.907	44.130	40,791
2023-05-16	45.400	45.500	45.000	45.155	43.407	39,341
2023-05-15	44.600	45.100	44.500	44.749	43.017	23,237
2023-05-12	44.450	45.300	44.000	45.002	43.260	60,280
2023-05-11	44.000	44.100	43.800	43.930	42.230	32,946
2023-05-10	44.500	44.950	44.000	44.520	42.796	74,429
2023-05-09	43.950	44.400	43.550	43.970	42.268	33,362
2023-05-05	42.250	42.850	42.000	42.372	40.731	54,788
2023-05-04	40.850	41.050	40.500	40.803	39.223	16,593
2023-05-03	40.550	41.450	40.550	41.004	39.417	49,841
2023-05-02	42.400	42.900	40.400	40.468	38.901	107,366
2023-04-28	40.150	40.400	39.900	40.138	38.108	68,818
2023-04-27	35.000	35.800	34.656	34.933	33.166	14,540
2023-04-26	34.300	34.300	34.100	34.150	32.423	3,332
2023-04-25	35.500	35.550	34.850	35.048	33.275	35,001
2023-04-24	35.400	36.200	35.000	35.456	33.662	74,685
2023-04-21	35.850	36.200	35.200	35.543	33.745	57,389
2023-04-20	35.550	36.700	34.050	35.991	34.170	126,878
2023-04-19	35.800	36.800	35.800	36.666	34.811	62,174
2023-04-18	36.800	36.800	35.700	35.783	33.973	70,980
2023-04-17	37.150	37.150	36.500	36.951	35.082	9,110
2023-04-14	37.350	37.350	36.650	36.785	34.924	16,207
2023-04-13	36.600	37.400	36.600	37.206	35.324	73,876
2023-04-12	35.850	36.882	35.850	36.882	35.016	17,339
2023-04-11	37.600	37.700	36.850	37.118	35.240	89,372
2023-04-05	37.500	37.550	37.400	37.515	35.617	47,826
2023-04-04	36.900	37.700	36.850	37.291	35.405	26,473
2023-04-03	36.600	37.050	36.300	36.301	34.465	63,127
2023-03-31	36.200	36.900	36.200	36.586	34.735	49,473
2023-03-30	36.000	36.050	35.850	36.000	34.179	8,813
2023-03-29	34.800	35.300	34.550	34.835	33.072	28,699
2023-03-28	34.750	34.950	34.699	34.778	33.019	33,588
2023-03-27	34.450	35.054	34.250	35.054	33.280	44,237
2023-03-24	34.050	34.100	33.550	33.600	31.900	93,468
2023-03-23	34.000	34.353	33.750	34.353	32.616	15,315
2023-03-22	34.550	34.550	33.800	34.003	32.283	22,034
2023-03-21	33.850	34.200	33.517	34.062	32.339	33,370
2023-03-20	32.650	33.050	32.500	33.000	31.331	66,805
2023-03-17	33.700	33.950	33.600	33.822	32.112	28,818
2023-03-16	33.950	33.950	33.100	33.226	31.545	27,768
2023-03-15	33.700	33.750	33.100	33.353	31.666	7,704
2023-03-14	33.300	34.250	33.300	33.916	32.200	49,452
2023-03-13	33.000	33.191	32.850	33.191	31.512	17,244
2023-03-10	33.350	33.700	33.350	33.389	31.700	27,484
2023-03-09	33.950	33.950	33.500	33.500	31.805	20,112
2023-03-08	34.400	34.600	34.199	34.309	32.573	37,352
2023-03-07	34.300	34.450	33.750	34.101	32.376	21,987
2023-03-06	35.400	35.400	34.600	34.912	33.146	50,272
2023-03-03	35.400	35.500	34.750	35.130	33.353	65,276
2023-03-02	34.850	35.450	34.700	34.800	33.040	22,621
2023-03-01	34.200	35.000	33.850	34.807	33.046	20,155
2023-02-28	34.300	35.450	34.050	34.656	32.903	104,197
2023-02-27	33.100	34.500	32.950	34.299	32.564	60,277
2023-02-24	32.850	33.150	32.750	32.951	31.284	65,433
2023-02-23	33.300	33.350	32.900	33.099	31.424	22,372

← NewerPage 15 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.