Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	23.800	23.950	23.800	23.884	22.676	6,605
2022-11-24	23.750	24.150	23.750	23.850	22.644	5,703
2022-11-23	23.350	23.650	23.350	23.650	22.454	8,335
2022-11-22	23.700	23.700	23.550	23.646	22.450	21,211
2022-11-21	23.350	23.700	23.350	23.650	22.454	17,197
2022-11-18	23.700	23.750	23.350	23.522	22.332	18,741
2022-11-17	23.350	23.350	23.100	23.179	22.007	3,229
2022-11-16	24.000	24.050	23.500	23.758	22.556	25,482
2022-11-15	23.650	24.150	23.650	23.974	22.762	38,718
2022-11-14	23.750	23.850	23.600	23.758	22.556	51,428
2022-11-11	23.650	23.850	23.638	23.850	22.644	9,318
2022-11-10	23.800	24.450	23.800	23.983	22.770	38,610
2022-11-09	24.100	24.350	24.100	24.150	22.928	22,866
2022-11-08	25.150	25.200	24.400	24.400	23.166	25,296
2022-11-07	24.100	24.900	24.100	24.429	23.193	76,159
2022-11-04	23.400	23.850	23.250	23.686	22.487	40,025
2022-11-03	24.000	24.000	23.650	23.843	22.637	23,973
2022-11-02	23.750	23.800	22.900	23.602	22.408	50,761
2022-11-01	23.350	23.900	23.300	23.900	22.691	77,293
2022-10-31	23.350	23.400	23.200	23.248	22.072	41,057
2022-10-28	22.750	23.250	22.750	23.201	22.027	57,618
2022-10-27	21.550	22.750	21.550	22.750	21.599	60,151
2022-10-26	21.350	21.900	21.350	21.650	20.555	136,341
2022-10-25	19.900	19.900	19.400	19.573	18.583	56,728
2022-10-24	19.720	20.200	19.640	19.700	18.703	56,229
2022-10-21	19.200	19.680	19.200	19.424	18.442	57,402
2022-10-20	19.320	19.480	19.300	19.363	18.383	19,027
2022-10-18	19.280	19.280	18.927	19.219	18.247	56,720
2022-10-17	18.860	18.940	18.740	18.740	17.792	57,446
2022-10-14	19.400	19.400	18.920	18.920	17.963	7,880
2022-10-13	18.500	18.840	18.500	18.634	17.692	37,866
2022-10-12	18.480	18.481	18.360	18.481	17.546	44,502
2022-10-11	18.460	18.520	18.460	18.465	17.531	6,318
2022-10-10	18.200	18.200	18.200	18.200	17.279	4
2022-10-07	18.600	18.600	18.600	18.600	17.659	87
2022-10-05	18.740	18.740	18.520	18.600	17.659	16,549
2022-10-04	19.000	19.120	18.600	18.964	18.004	21,813
2022-09-30	18.680	19.080	18.680	18.838	17.885	39,001
2022-09-29	18.180	18.320	18.140	18.260	17.336	8,659
2022-09-28	17.900	18.260	17.780	17.958	17.050	25,291
2022-09-27	18.260	18.360	18.260	18.360	17.431	3,526
2022-09-26	18.180	18.180	17.900	18.160	17.241	9,791
2022-09-23	18.300	18.440	18.300	18.440	17.507	3,928
2022-09-22	18.540	18.860	18.540	18.740	17.792	16,657
2022-09-21	18.800	18.800	18.720	18.720	17.773	3,358
2022-09-20	18.280	18.840	18.280	18.341	17.413	48,667
2022-09-16	18.780	18.980	18.700	18.700	17.754	7,144
2022-09-13	19.060	19.060	19.020	19.020	18.058	10,575
2022-09-12	19.560	19.560	18.980	19.220	18.248	49,063
2022-09-09	19.200	19.340	19.200	19.300	18.324	18,734
2022-09-08	19.420	19.420	18.740	18.840	17.887	53,079
2022-09-06	19.760	19.960	19.579	19.579	18.589	46,915
2022-09-05	18.860	18.860	18.860	18.860	17.906	528
2022-09-01	19.560	19.560	19.440	19.440	18.457	4,404
2022-08-31	20.100	20.100	20.000	20.050	19.036	20,859
2022-08-30	19.840	20.050	19.840	20.050	19.036	363
2022-08-26	20.300	20.300	20.250	20.300	19.273	35,938
2022-08-25	20.200	20.250	20.199	20.199	19.177	9,652
2022-08-24	19.880	20.250	19.880	20.151	19.131	12,502
2022-08-22	19.820	19.820	19.820	19.820	18.817	9,997

← NewerPage 17 of 21 · 1,216 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.