Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.850	23.300	22.850	23.300	21.827	62,100
2022-02-04	23.000	23.000	22.750	22.750	21.312	79,347
2022-02-03	23.100	23.100	22.850	22.883	21.436	12,282
2022-02-02	23.200	23.300	23.150	23.150	21.687	9,741
2022-02-01	23.300	23.400	23.250	23.352	21.876	23,935
2022-01-31	22.700	22.700	22.600	22.650	21.218	76,564
2022-01-28	22.950	22.950	22.650	22.650	21.218	31,183
2022-01-27	22.550	22.900	22.550	22.900	21.452	6,505
2022-01-26	22.150	22.652	22.150	22.652	21.220	35,484
2022-01-25	22.400	22.400	21.800	21.822	20.443	13,641
2022-01-24	23.100	23.100	21.977	22.100	20.703	11,200
2022-01-21	23.150	23.300	23.100	23.100	21.640	18,610
2022-01-19	23.800	24.050	23.800	24.050	22.530	3,743
2022-01-18	24.000	24.000	23.650	23.900	22.389	10,520
2022-01-17	24.400	24.450	24.000	24.450	22.905	7,902
2022-01-14	24.650	25.100	24.650	24.650	23.092	5,236
2022-01-13	24.450	24.500	24.231	24.231	22.699	1,105
2022-01-12	23.600	24.500	23.600	24.322	22.784	16,309
2022-01-11	23.250	23.800	23.250	23.750	22.249	47,230
2022-01-10	23.700	23.700	22.900	22.900	21.452	48,609
2022-01-07	24.050	24.150	24.000	24.000	22.483	6,426
2022-01-06	23.700	23.900	23.650	23.850	22.342	31,196
2022-01-05	23.900	24.050	23.850	24.000	22.483	2,373
2022-01-04	24.100	24.100	23.200	23.581	22.090	21,349
2021-12-30	23.600	23.600	23.600	23.600	22.108	16,939
2021-12-29	23.350	23.450	23.150	23.450	21.968	6,900
2021-12-23	20.200	21.300	20.200	21.152	19.815	42,644
2021-12-22	20.600	20.700	20.450	20.700	19.392	1,669
2021-12-21	20.100	20.550	20.100	20.550	19.251	12,056
2021-12-20	18.720	18.838	18.720	18.740	17.555	11,196
2021-12-17	19.260	19.260	19.220	19.260	18.043	61,643
2021-12-16	19.560	19.560	19.420	19.540	18.305	56,051
2021-12-15	18.600	18.600	18.600	18.600	17.424	6,472
2021-12-14	18.740	18.740	18.740	18.740	17.555	54,235
2021-12-13	19.300	19.880	19.300	19.880	18.623	65,094
2021-12-10	19.480	19.760	19.460	19.760	18.511	59,084
2021-12-09	19.740	19.740	19.380	19.380	18.155	3,109
2021-12-08	19.700	19.700	19.640	19.660	18.417	1,369
2021-12-07	18.920	19.600	18.920	19.500	18.267	7,158
2021-12-06	18.660	18.660	18.560	18.640	17.462	4,440
2021-12-03	18.880	19.000	18.780	19.000	17.799	30,494
2021-12-02	18.860	19.000	18.820	19.000	17.799	94,813
2021-12-01	19.100	19.200	19.000	19.102	17.894	3,249
2021-11-30	19.020	19.220	18.780	19.220	18.005	10,811
2021-11-29	19.140	19.140	19.040	19.100	17.893	5,029
2021-11-26	19.160	19.180	18.980	19.040	17.836	76,134
2021-11-25	19.120	19.300	19.120	19.218	18.003	13,350
2021-11-24	19.280	19.380	18.960	19.260	18.042	30,097
2021-11-23	19.180	19.300	19.080	19.220	18.005	76,066
2021-11-22	19.240	19.680	19.220	19.580	18.342	18,146
2021-11-19	18.880	19.380	18.880	19.380	18.155	7,866
2021-11-18	18.660	18.722	18.660	18.722	17.538	2,159
2021-11-17	18.720	18.760	18.680	18.682	17.501	2,307
2021-11-15	18.780	18.780	18.660	18.682	17.501	9,843
2021-11-12	18.800	18.800	18.800	18.800	17.612	85,319
2021-11-11	18.700	18.742	18.700	18.742	17.557	819
2021-11-10	18.980	18.980	18.880	18.880	17.687	18,925
2021-11-09	18.980	18.980	18.920	18.936	17.739	39,636
2021-11-08	18.960	19.002	18.940	19.002	17.801	6,178
2021-11-05	18.520	19.080	18.520	19.080	17.874	26,658

← NewerPage 20 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.