Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	20.000	20.050	20.000	20.050	19.036	8,920
2022-08-16	20.450	20.450	20.100	20.100	19.083	19,042
2022-08-15	20.600	20.626	20.516	20.516	19.479	21,073
2022-08-12	20.550	20.700	20.448	20.649	19.605	34,733
2022-08-11	19.780	20.000	19.720	20.000	18.988	2,654
2022-08-10	19.480	20.050	19.480	19.860	18.855	15,562
2022-08-05	20.150	20.250	20.050	20.250	19.226	47,543
2022-08-04	20.500	20.500	20.400	20.492	19.455	10,697
2022-08-03	20.600	20.600	20.450	20.500	19.463	39,938
2022-08-02	20.600	20.650	20.550	20.650	19.605	33,573
2022-08-01	20.850	20.900	20.550	20.674	19.628	27,818
2022-07-29	20.700	20.850	20.700	20.746	19.696	55,638
2022-07-28	20.500	20.650	20.400	20.600	19.558	16,446
2022-07-27	20.550	20.800	20.550	20.699	19.652	43,791
2022-07-26	20.500	20.650	20.500	20.650	19.605	25,102
2022-07-25	19.780	20.350	19.780	20.350	19.321	7,081
2022-07-22	19.900	20.350	19.900	20.152	19.133	27,913
2022-07-21	19.760	19.760	19.760	19.760	18.760	806
2022-07-20	19.760	19.980	19.740	19.779	18.779	13,246
2022-07-19	19.840	20.100	19.820	20.100	19.083	8,719
2022-07-18	19.740	19.940	19.740	19.940	18.931	5,346
2022-07-15	19.660	19.760	19.380	19.380	18.400	18,482
2022-07-14	19.540	19.560	19.540	19.560	18.571	7,562
2022-07-13	21.250	21.500	20.050	20.444	19.410	16,283
2022-07-12	20.800	21.200	20.500	20.900	19.843	12,854
2022-07-11	18.420	18.700	18.400	18.660	17.716	26,908
2022-07-08	17.860	18.400	17.860	18.240	17.317	2,918
2022-07-06	17.880	17.980	17.600	17.600	16.710	727
2022-07-05	17.720	17.800	17.500	17.719	16.823	19,397
2022-07-04	17.660	17.660	17.660	17.660	16.767	65
2022-07-01	17.500	17.620	17.360	17.462	16.579	20,599
2022-06-30	17.640	17.800	17.360	17.440	16.558	24,900
2022-06-29	17.960	17.960	17.960	17.960	17.052	8,175
2022-06-28	18.180	18.180	18.180	18.180	17.260	878
2022-06-27	17.960	18.000	17.940	17.963	17.054	20,666
2022-06-24	18.020	18.020	17.600	17.721	16.825	14,974
2022-06-23	17.920	18.020	17.740	17.840	16.938	18,945
2022-06-22	17.920	17.920	17.880	17.880	16.976	2,163
2022-06-21	18.500	18.720	18.260	18.474	17.539	23,051
2022-06-20	18.558	18.558	18.558	18.558	17.619	14,638
2022-06-17	18.100	18.840	18.100	18.659	17.715	307,359
2022-06-15	18.320	18.320	18.180	18.300	17.374	9,118
2022-06-14	18.160	18.400	18.160	18.400	17.469	6,236
2022-06-13	18.460	18.540	18.420	18.540	17.602	20,002
2022-06-10	18.800	19.100	18.800	19.000	18.039	43,032
2022-06-09	19.060	19.300	18.880	19.299	18.323	61,740
2022-06-08	18.480	19.180	18.480	18.719	17.772	54,342
2022-06-07	18.380	18.400	18.200	18.400	17.469	14,041
2022-06-01	18.800	18.800	18.600	18.600	17.659	10,863
2022-05-31	18.780	18.940	18.780	18.940	17.982	26,559
2022-05-30	18.960	18.960	18.800	18.960	18.001	11,667
2022-05-27	18.900	18.900	18.900	18.900	17.944	1,178
2022-05-25	18.340	18.400	18.280	18.280	17.355	8,355
2022-05-24	18.520	18.560	18.520	18.560	17.621	53,376
2022-05-23	18.220	18.700	18.220	18.620	17.678	6,757
2022-05-20	18.120	18.460	18.120	18.460	17.526	28,305
2022-05-19	18.060	18.200	18.040	18.076	17.162	20,148
2022-05-18	18.120	18.600	18.120	18.521	17.584	33,080
2022-05-16	17.660	17.880	17.660	17.860	16.957	26,601
2022-05-13	17.560	17.760	17.520	17.600	16.710	29,856

← NewerPage 18 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.