Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	70.450	70.450	68.500	68.800	68.351	7,004
2025-11-06	72.150	72.500	71.550	71.650	71.182	10,773
2025-11-05	73.700	73.700	72.350	72.750	72.275	5,803
2025-11-04	74.400	74.900	74.050	74.050	73.566	23,226
2025-11-03	75.800	76.021	75.150	76.021	75.525	1,737
2025-10-31	74.150	76.850	74.150	76.450	75.951	12,883
2025-10-30	75.100	75.850	74.050	75.129	74.638	15,183
2025-10-29	74.850	76.600	74.850	76.476	75.976	27,127
2025-10-28	75.000	75.850	74.650	75.306	74.814	107,821
2025-10-27	72.650	75.250	72.225	73.851	73.368	38,121
2025-10-24	68.600	71.850	67.850	70.281	69.822	168,509
2025-10-23	65.650	70.900	65.650	65.950	65.519	23,324
2025-10-22	61.600	61.824	61.525	61.824	61.421	9,702
2025-10-21	61.000	61.450	59.850	61.226	60.826	21,021
2025-10-20	56.700	61.000	56.250	56.600	56.231	24,997
2025-10-17	57.250	57.250	56.250	56.950	56.578	53,289
2025-10-16	57.350	57.837	57.300	57.837	57.460	41,690
2025-10-15	57.600	58.250	57.600	58.053	57.674	4,916
2025-10-14	58.050	58.500	57.601	57.601	57.224	54,935
2025-10-13	58.100	58.150	57.575	57.717	57.340	5,359
2025-10-10	58.550	58.550	58.400	58.400	58.019	1,136
2025-10-09	59.250	59.500	58.800	59.198	58.812	3,646
2025-10-08	59.550	59.550	58.962	58.962	58.577	3,003
2025-10-07	60.100	60.100	59.600	59.852	59.461	6,304
2025-10-06	59.500	59.600	58.750	58.997	58.612	51,029
2025-10-03	59.750	60.000	58.875	58.875	58.491	3,836
2025-10-02	59.450	59.900	59.175	59.799	59.409	37,400
2025-10-01	58.400	59.075	58.400	58.933	58.548	15,977
2025-09-30	57.750	58.400	57.750	58.300	57.919	288
2025-09-29	58.650	58.710	58.000	58.710	58.327	11,447
2025-09-26	59.325	59.525	58.975	59.270	58.883	49,636
2025-09-25	60.000	60.000	59.225	59.697	59.307	10,130
2025-09-24	61.925	61.925	60.400	61.649	61.247	3,759
2025-09-23	61.950	61.950	61.575	61.858	61.454	9,245
2025-09-22	61.700	62.400	61.700	62.108	61.703	88,682
2025-09-19	61.450	61.450	60.500	61.100	60.701	101,510
2025-09-18	61.600	61.600	60.900	61.000	60.602	8,194
2025-09-17	62.000	62.000	61.000	61.000	60.602	25,628
2025-09-16	63.100	63.100	61.850	62.650	62.241	10,418
2025-09-15	62.725	63.700	62.650	63.391	62.977	4,740
2025-09-12	62.300	62.900	61.500	62.282	61.875	4,028
2025-09-11	61.200	62.550	61.200	61.810	61.407	5,130
2025-09-10	58.950	61.100	58.950	60.328	59.934	31,868
2025-09-09	58.725	59.150	58.300	58.740	58.357	38,822
2025-09-08	58.750	59.100	58.450	58.700	58.317	7,147
2025-09-05	58.200	58.275	57.783	58.241	57.860	1,592
2025-09-04	56.500	56.950	56.250	56.599	56.230	3,334
2025-09-03	57.700	57.800	56.450	57.450	57.075	3,615
2025-09-02	58.450	58.450	56.700	56.800	56.429	63,185
2025-09-01	58.125	58.125	57.800	58.101	57.721	1,449
2025-08-29	57.650	59.150	57.650	58.798	58.414	13,058
2025-08-28	56.675	57.500	56.600	57.146	56.773	17,906
2025-08-27	56.550	56.900	56.350	56.700	56.330	14,816
2025-08-26	56.150	57.200	55.800	56.248	55.880	4,138
2025-08-22	57.000	57.400	56.200	56.706	56.336	49,989
2025-08-21	57.100	57.700	57.100	57.265	56.891	23,513
2025-08-20	56.100	57.050	56.100	56.750	56.379	27,002
2025-08-19	60.950	60.950	56.700	57.557	57.181	47,380
2025-08-18	59.550	61.350	59.550	60.356	59.962	3,156
2025-08-15	60.800	60.800	60.100	60.191	59.798	35,750

← NewerPage 5 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.