Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	34.300	34.300	33.300	33.300	31.616	141,705
2023-02-21	33.900	34.450	33.650	34.310	32.574	122,196
2023-02-20	33.900	33.900	33.650	33.718	32.012	53,648
2023-02-17	32.750	32.800	32.350	32.550	30.903	29,546
2023-02-16	32.300	32.850	31.700	31.900	30.286	123,812
2023-02-15	29.350	31.100	29.350	31.100	29.527	156,895
2023-02-14	28.300	28.400	27.750	28.367	26.932	25,773
2023-02-13	28.650	29.050	27.950	27.950	26.536	51,894
2023-02-10	28.200	28.250	27.850	28.100	26.679	44,642
2023-02-09	27.550	28.200	27.500	28.121	26.698	19,218
2023-02-08	27.600	27.600	27.250	27.550	26.156	14,897
2023-02-07	27.500	27.550	27.400	27.424	26.037	3,158
2023-02-06	28.000	28.000	27.300	27.400	26.014	7,445
2023-02-03	27.750	28.150	27.750	27.850	26.441	38,835
2023-02-02	27.500	27.500	27.250	27.250	25.872	9,971
2023-02-01	27.000	27.400	26.950	27.100	25.730	47,411
2023-01-31	26.800	26.800	26.600	26.665	25.316	58,396
2023-01-30	26.450	27.050	26.450	27.050	25.682	19,891
2023-01-27	26.600	26.600	25.850	25.950	24.637	23,323
2023-01-26	25.700	25.800	25.600	25.800	24.495	19,129
2023-01-25	25.850	25.850	25.350	25.544	24.252	13,696
2023-01-24	25.900	26.200	25.800	25.950	24.637	47,412
2023-01-23	25.950	26.050	25.700	25.951	24.638	206,871
2023-01-20	25.300	25.700	25.300	25.700	24.400	41,306
2023-01-19	25.150	25.400	25.150	25.246	23.969	33,035
2023-01-18	25.350	25.450	24.950	25.053	23.785	44,934
2023-01-17	25.750	25.800	25.050	25.593	24.298	114,329
2023-01-16	26.450	26.450	25.850	25.850	24.542	29,738
2023-01-13	26.250	26.800	26.200	26.700	25.349	38,858
2023-01-12	27.000	27.000	26.350	26.550	25.207	14,157
2023-01-11	27.250	27.250	26.575	26.900	25.539	40,554
2023-01-10	27.250	27.451	27.250	27.451	26.062	3,112
2023-01-09	27.500	27.750	27.000	27.348	25.964	78,562
2023-01-06	27.150	27.400	27.150	27.150	25.777	12,087
2023-01-05	27.200	27.450	27.000	27.151	25.777	14,217
2023-01-04	27.850	28.050	27.350	27.350	25.966	44,491
2023-01-03	27.200	27.650	27.200	27.600	26.204	28,299
2022-12-30	27.600	28.300	27.600	28.050	26.631	65,001
2022-12-29	26.900	27.750	26.900	27.600	26.204	12,706
2022-12-28	27.100	27.150	27.041	27.041	25.673	14,501
2022-12-23	26.800	27.050	26.800	26.950	25.587	3,071
2022-12-22	27.600	27.600	26.900	27.230	25.852	32,347
2022-12-21	27.200	27.300	27.150	27.203	25.827	27,546
2022-12-20	26.650	27.100	26.650	26.751	25.398	3,149
2022-12-19	27.050	27.151	26.750	27.151	25.778	19,245
2022-12-16	26.300	26.900	26.050	26.650	25.302	16,589
2022-12-15	26.600	26.750	26.350	26.453	25.115	5,226
2022-12-14	26.100	27.200	26.100	26.946	25.583	54,494
2022-12-13	27.450	27.450	25.200	25.972	24.658	137,797
2022-12-12	26.150	26.550	25.750	26.051	24.733	41,016
2022-12-09	25.650	26.000	25.500	25.742	24.439	36,683
2022-12-08	23.600	23.600	23.550	23.550	22.359	576
2022-12-07	23.350	23.700	23.350	23.600	22.406	3,747
2022-12-06	23.650	23.650	23.550	23.616	22.421	26,152
2022-12-05	23.550	23.702	23.550	23.702	22.503	3,996
2022-12-02	23.550	23.700	23.550	23.650	22.454	17,325
2022-12-01	24.100	24.100	23.800	23.800	22.596	70,499
2022-11-30	23.900	23.900	23.600	23.730	22.529	17,195
2022-11-29	23.650	23.766	23.650	23.692	22.493	5,444
2022-11-28	23.600	23.750	23.600	23.732	22.531	19,107

← NewerPage 16 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.