Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	55.600	56.100	55.600	56.100	55.734	4,274
2025-05-16	56.400	56.500	56.000	56.250	55.883	43,600
2025-05-15	55.550	56.275	55.050	55.550	55.187	213,103
2025-05-14	55.200	55.200	54.100	54.600	54.243	5,893
2025-05-13	53.550	54.550	52.950	54.500	54.144	7,779
2025-05-12	55.500	55.500	51.800	52.900	52.555	2,467
2025-05-09	55.050	55.050	54.200	54.700	54.343	9,871
2025-05-08	53.250	53.400	53.000	53.163	52.816	11,761
2025-05-07	52.400	52.800	51.950	52.700	52.356	906,385
2025-05-06	53.100	53.350	52.376	52.376	52.034	3,104
2025-05-02	51.900	51.900	50.975	51.450	51.114	6,465
2025-04-30	50.100	51.200	50.100	51.000	50.667	32,841
2025-04-29	49.620	49.820	49.400	49.400	49.077	8,629
2025-04-28	49.940	50.150	49.220	49.900	49.574	2,934
2025-04-25	49.240	49.420	48.400	49.000	48.680	54,772
2025-04-24	49.900	50.500	49.900	50.250	49.574	25,521
2025-04-23	51.100	51.700	50.650	51.700	51.005	517,840
2025-04-22	54.000	54.000	49.860	50.550	49.870	32,275
2025-04-16	52.600	53.600	52.350	53.000	52.287	10,187
2025-04-15	50.000	52.600	50.000	52.250	51.547	5,229
2025-04-14	49.220	49.600	49.220	49.600	48.933	6,470
2025-04-11	48.890	48.980	47.880	48.240	47.591	37,263
2025-04-10	50.700	50.700	48.200	48.200	47.552	73,859
2025-04-09	46.480	47.940	46.260	47.640	46.999	13,406
2025-04-08	47.300	48.260	46.180	48.260	47.611	23,431
2025-04-07	43.240	46.980	43.060	46.460	45.835	171,406
2025-04-04	48.520	49.480	47.160	47.320	46.684	13,842
2025-04-03	47.680	48.980	47.534	47.534	46.895	50,376
2025-04-02	45.220	45.300	44.720	45.005	44.400	142,336
2025-04-01	45.360	45.620	45.180	45.564	44.951	30,403
2025-03-31	44.500	44.980	44.100	44.680	44.079	47,734
2025-03-28	44.760	44.800	44.360	44.480	43.882	80,364
2025-03-27	43.520	45.640	43.520	45.640	45.026	17,745
2025-03-26	45.920	46.180	45.600	45.720	45.105	38,877
2025-03-25	45.700	45.960	45.500	45.800	45.184	13,054
2025-03-24	46.760	46.760	45.640	45.640	45.026	4,526
2025-03-21	46.560	46.560	45.640	46.080	45.460	11,308
2025-03-20	48.320	48.400	46.700	47.540	46.900	390,162
2025-03-19	48.520	48.800	48.360	48.700	48.045	395,384
2025-03-18	48.400	48.980	48.060	48.500	47.848	191,566
2025-03-17	46.660	47.500	46.340	46.908	46.277	68,470
2025-03-14	44.600	46.360	44.600	46.300	45.677	63,611
2025-03-13	44.440	45.000	44.440	45.000	44.395	6,387
2025-03-12	45.500	46.100	44.600	44.600	44.000	70,485
2025-03-11	45.320	45.320	43.800	44.580	43.980	60,842
2025-03-10	47.900	47.900	45.000	46.500	45.875	53,850
2025-03-07	45.420	47.540	45.420	47.460	46.822	28,008
2025-03-06	45.460	46.760	44.980	44.980	44.375	274,644
2025-03-05	43.220	44.220	43.220	44.200	43.606	100,008
2025-03-04	43.800	43.960	42.480	43.460	42.875	18,189
2025-03-03	40.760	43.620	40.560	42.840	42.264	44,112
2025-02-28	39.200	39.740	39.200	39.510	38.978	4,368
2025-02-27	40.380	40.380	40.240	40.246	39.704	42,176
2025-02-26	40.740	41.400	40.740	41.280	40.725	15,447
2025-02-25	41.100	41.200	40.080	40.432	39.888	11,514
2025-02-24	41.640	41.880	41.330	41.620	41.060	58,771
2025-02-21	40.700	42.240	40.700	42.097	41.531	9,159
2025-02-20	40.000	41.580	39.180	41.183	40.629	10,803
2025-02-19	39.640	39.640	38.540	38.660	38.140	8,872
2025-02-18	39.520	39.520	38.680	39.020	38.495	1,183

← NewerPage 7 of 21 · 1,215 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.