Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	60.900	61.450	60.792	60.792	60.395	9,028
2025-08-13	60.950	61.500	60.200	61.142	60.743	1,594
2025-08-12	60.350	60.900	60.300	60.680	60.284	7,750
2025-08-11	60.000	60.400	58.750	59.757	59.366	17,739
2025-08-08	61.600	61.900	61.300	61.362	60.961	6,557
2025-08-07	61.400	61.750	60.500	61.286	60.885	8,838
2025-08-06	61.700	61.750	61.250	61.450	61.049	5,562
2025-08-05	62.150	63.000	61.925	62.392	61.984	9,267
2025-08-04	63.000	63.350	62.000	62.499	62.091	9,529
2025-08-01	62.900	63.025	62.150	62.540	62.131	17,219
2025-07-31	63.175	63.300	62.400	63.100	62.688	15,330
2025-07-30	61.700	62.000	61.600	61.758	61.355	3,017
2025-07-29	61.150	62.100	61.150	61.662	61.259	6,474
2025-07-28	61.400	61.823	61.200	61.561	61.159	16,053
2025-07-25	61.600	62.300	60.800	62.151	61.745	40,806
2025-07-24	62.800	63.497	61.950	63.497	63.082	11,124
2025-07-23	64.250	64.250	62.700	62.969	62.557	98,647
2025-07-22	65.200	65.200	64.100	64.799	64.376	40,010
2025-07-21	66.850	66.850	65.250	65.699	65.270	12,657
2025-07-18	66.800	66.950	66.100	66.351	65.917	28,909
2025-07-17	65.600	66.600	65.350	65.449	65.022	13,076
2025-07-16	67.000	67.000	65.700	66.556	66.122	45,781
2025-07-15	67.650	67.650	66.400	66.766	66.330	49,289
2025-07-14	60.525	66.850	60.350	66.850	66.413	137,917
2025-07-11	59.000	60.950	57.250	58.914	58.529	63,770
2025-07-10	61.100	61.250	60.450	60.591	60.195	31,579
2025-07-09	60.975	61.450	60.250	60.944	60.546	51,780
2025-07-08	61.400	62.000	60.850	61.310	60.910	13,560
2025-07-07	61.750	62.075	61.100	61.851	61.447	21,245
2025-07-04	61.225	61.750	61.225	61.518	61.116	6,028
2025-07-03	59.900	61.100	59.900	60.614	60.219	12,535
2025-07-02	61.750	62.300	59.850	60.935	60.537	45,373
2025-07-01	63.350	63.350	61.800	62.918	62.507	58,535
2025-06-30	61.200	62.600	60.875	62.152	61.746	16,608
2025-06-27	61.550	61.550	60.050	60.500	60.105	18,666
2025-06-26	59.850	61.200	59.850	60.800	60.403	16,123
2025-06-25	58.950	59.750	57.725	59.226	58.839	47,817
2025-06-24	59.000	59.200	58.500	58.950	58.565	10,827
2025-06-23	58.250	59.200	58.250	58.612	58.230	8,363
2025-06-20	59.600	59.600	58.550	59.100	58.714	5,661
2025-06-19	57.150	58.950	57.150	58.175	57.795	20,805
2025-06-18	55.650	57.400	55.650	57.400	57.025	6,023
2025-06-17	56.000	56.000	55.350	55.350	54.989	12,739
2025-06-16	55.350	56.800	55.100	55.693	55.329	38,512
2025-06-13	57.800	57.800	57.225	57.515	57.139	10,060
2025-06-12	56.650	57.400	56.600	56.914	56.543	49,389
2025-06-11	56.250	57.125	55.775	56.393	56.025	9,822
2025-06-10	57.250	57.325	56.250	56.869	56.498	170,280
2025-06-06	59.600	59.700	56.950	58.400	58.019	10,525
2025-06-05	59.150	59.550	58.600	59.394	59.006	37,888
2025-06-04	59.750	59.900	59.600	59.850	59.459	26,629
2025-06-03	59.200	60.000	58.950	59.690	59.300	25,072
2025-06-02	59.250	59.325	58.350	58.975	58.590	20,826
2025-05-30	58.500	59.175	57.975	58.950	58.565	33,460
2025-05-28	58.250	58.450	57.850	58.221	57.841	11,089
2025-05-27	58.000	58.350	56.850	57.341	56.967	16,198
2025-05-23	56.350	57.450	56.050	57.208	56.834	10,886
2025-05-22	56.200	56.900	56.000	56.400	56.032	13,327
2025-05-21	55.800	56.250	55.550	56.080	55.714	117,898
2025-05-20	55.925	56.000	55.050	55.100	54.740	34,514

← NewerPage 6 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.