Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.440	17.560	17.180	17.315	16.439	50,974
2022-05-11	17.384	17.384	17.300	17.300	16.425	53,249
2022-05-10	17.260	17.640	17.160	17.480	16.596	84,295
2022-05-09	17.260	17.480	17.260	17.334	16.457	41,489
2022-05-06	17.580	17.840	17.580	17.840	16.938	67,666
2022-05-05	18.020	18.080	17.920	17.992	17.082	18,568
2022-05-04	17.700	18.080	17.700	18.000	17.089	33,761
2022-05-03	17.931	18.120	17.902	18.119	17.203	130,799
2022-04-29	17.580	18.680	17.559	18.351	17.423	127,587
2022-04-28	18.160	18.220	17.540	17.845	16.943	212,727
2022-04-27	18.960	19.120	18.800	18.800	17.612	15,949
2022-04-26	19.680	19.820	19.520	19.680	18.436	13,177
2022-04-25	19.640	19.640	19.640	19.640	18.399	1,390
2022-04-22	20.650	20.750	20.500	20.500	19.204	11,138
2022-04-21	20.400	20.700	20.400	20.700	19.392	16,432
2022-04-20	19.900	20.450	19.900	20.050	18.783	7,018
2022-04-19	19.620	19.800	19.480	19.780	18.530	9,721
2022-04-13	19.540	19.740	19.520	19.740	18.492	19,725
2022-04-12	19.680	19.720	19.500	19.700	18.455	6,602
2022-04-11	19.720	19.800	19.300	19.520	18.286	38,982
2022-04-08	19.920	20.000	19.720	19.760	18.511	99,126
2022-04-07	19.780	19.780	19.440	19.440	18.211	16,874
2022-04-06	19.340	19.680	19.340	19.680	18.436	1,624
2022-04-05	19.820	20.150	19.680	19.680	18.436	37,138
2022-04-04	19.800	19.940	19.580	19.700	18.455	11,318
2022-03-31	20.500	20.500	20.150	20.317	19.033	15,416
2022-03-30	20.400	20.500	20.150	20.500	19.204	6,480
2022-03-29	20.300	20.499	20.100	20.249	18.969	35,473
2022-03-28	20.200	20.200	19.960	19.960	18.698	23,282
2022-03-25	20.650	20.650	20.100	20.200	18.923	38,818
2022-03-24	21.050	21.050	20.450	20.650	19.345	23,014
2022-03-23	21.600	21.600	21.250	21.373	20.022	20,419
2022-03-22	21.900	21.900	21.850	21.850	20.469	22,982
2022-03-21	22.250	22.273	22.000	22.273	20.865	27,144
2022-03-18	21.900	21.900	21.850	21.900	20.516	99,836
2022-03-17	21.200	21.550	21.200	21.500	20.141	17,220
2022-03-16	20.900	21.200	20.900	21.200	19.860	4,370
2022-03-15	20.700	20.700	20.500	20.500	19.204	1,230
2022-03-11	20.800	20.902	20.800	20.902	19.581	1,669
2022-03-10	20.500	21.100	20.450	20.850	19.532	57,994
2022-03-09	20.250	20.250	19.900	19.900	18.642	5,046
2022-03-08	19.720	19.720	19.220	19.220	18.005	10,794
2022-03-07	19.200	19.600	19.200	19.420	18.192	21,426
2022-03-04	19.580	20.350	19.580	19.940	18.680	24,358
2022-03-03	20.500	20.500	20.100	20.150	18.876	21,050
2022-03-02	21.450	21.450	20.300	20.490	19.195	80,326
2022-03-01	21.350	21.900	21.350	21.650	20.282	92,076
2022-02-28	21.000	21.250	20.800	20.800	19.485	89,737
2022-02-25	20.300	20.750	20.300	20.700	19.392	82,046
2022-02-24	19.440	19.760	19.440	19.642	18.401	16,455
2022-02-23	20.350	20.500	20.050	20.050	18.783	1,898
2022-02-22	19.860	20.300	19.860	20.200	18.923	3,464
2022-02-21	20.400	20.450	20.270	20.350	19.064	25,545
2022-02-18	20.550	20.659	20.450	20.659	19.353	102,416
2022-02-17	20.700	21.000	20.700	20.900	19.579	31,660
2022-02-16	20.950	20.950	20.950	20.950	19.626	1,134
2022-02-15	20.750	21.550	20.750	21.550	20.188	73,510
2022-02-14	21.600	21.650	21.050	21.066	19.735	2,937
2022-02-11	21.950	23.150	21.950	22.000	20.609	78,691
2022-02-10	23.000	23.100	22.500	22.567	21.141	4,128

← NewerPage 19 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.