Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	38.880	39.060	38.060	38.060	37.548	2,881
2025-02-14	37.920	39.060	37.920	38.500	37.982	25,412
2025-02-13	36.100	38.520	35.980	37.400	36.897	55,970
2025-02-12	37.900	38.000	37.640	37.860	37.351	3,841
2025-02-11	38.040	38.040	37.920	37.920	37.410	90
2025-02-10	38.180	38.800	38.180	38.800	38.278	47
2025-02-07	38.480	38.600	38.020	38.360	37.844	2,288
2025-02-06	38.880	38.920	38.280	38.280	37.765	14,503
2025-02-05	38.680	38.680	38.420	38.420	37.903	45,911
2025-02-04	38.920	39.100	38.480	38.520	38.002	13,554
2025-02-03	38.000	38.480	37.840	38.200	37.686	17,879
2025-01-31	39.760	39.760	38.700	38.800	38.278	57,586
2025-01-30	38.720	39.000	38.640	38.660	38.140	6,525
2025-01-29	38.540	38.960	38.400	38.400	37.884	12,093
2025-01-28	38.940	38.940	38.140	38.800	38.278	1,949
2025-01-27	38.600	39.100	38.600	38.860	38.337	528
2025-01-24	39.320	39.320	39.080	39.260	38.732	1,081
2025-01-23	38.960	39.420	38.960	39.240	38.712	38,229
2025-01-22	37.940	40.120	37.940	39.420	38.890	31,555
2025-01-21	37.040	37.320	37.040	37.180	36.680	2,565
2025-01-20	36.340	37.300	36.340	37.160	36.660	1,472
2025-01-17	36.040	36.340	35.940	35.980	35.496	3,057
2025-01-16	35.780	36.080	35.600	35.940	35.457	704
2025-01-15	35.580	35.840	35.380	35.812	35.330	3,753
2025-01-14	36.000	36.020	35.240	35.496	35.019	14,607
2025-01-13	36.380	36.520	35.800	35.800	35.319	5,674
2025-01-10	36.000	36.120	35.700	35.700	35.220	1,943
2025-01-09	37.380	37.380	36.380	36.380	35.891	1,994
2025-01-08	36.600	36.600	36.260	36.260	35.772	345
2025-01-07	36.420	37.300	36.420	37.300	36.798	5,875
2025-01-06	37.760	37.820	37.140	37.140	36.640	13,329
2025-01-03	34.340	36.380	34.340	36.380	35.891	550
2025-01-02	34.360	34.660	34.300	34.490	34.026	11,321
2024-12-30	34.140	34.140	33.740	33.820	33.365	4,758
2024-12-27	34.620	34.720	34.180	34.180	33.720	3,285
2024-12-23	33.820	34.280	33.820	34.280	33.819	2,897
2024-12-20	33.380	33.400	33.000	33.242	32.795	23,871
2024-12-19	33.420	33.480	33.420	33.440	32.990	766
2024-12-18	33.480	33.820	33.480	33.820	33.365	1,187
2024-12-17	33.100	33.340	33.020	33.020	32.576	13,986
2024-12-16	32.980	32.980	32.980	32.980	32.536	71
2024-12-13	32.400	32.400	32.340	32.400	31.964	232
2024-12-11	31.500	31.740	31.500	31.660	31.234	36,172
2024-12-10	31.180	31.680	31.180	31.680	31.254	10,662
2024-12-09	32.820	32.940	32.680	32.680	32.240	833
2024-12-06	32.900	33.200	32.900	32.940	32.497	1,871
2024-12-05	32.940	33.260	32.940	33.100	32.655	1,692
2024-12-04	32.460	32.460	32.420	32.440	32.004	166
2024-12-03	32.040	32.180	32.040	32.180	31.747	3,627
2024-12-02	31.950	31.950	31.940	31.940	31.510	2,455
2024-11-28	31.660	31.660	31.660	31.660	31.234	7
2024-11-27	31.040	31.040	31.040	31.040	30.623	18
2024-11-26	30.840	31.200	30.840	31.020	30.603	532
2024-11-25	30.460	30.460	30.280	30.280	29.873	10,251
2024-11-21	29.360	30.000	29.360	30.000	29.597	4,191
2024-11-20	29.700	29.740	29.540	29.540	29.143	1,333
2024-11-19	29.440	29.460	29.200	29.200	28.807	734
2024-11-18	29.660	29.760	29.660	29.760	29.360	1,956
2024-11-15	29.600	29.780	29.600	29.780	29.379	14,107
2024-11-14	29.500	29.960	29.500	29.960	29.557	1,041

← NewerPage 8 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.