Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	30.040	30.040	30.040	30.040	29.636	431
2024-11-12	30.320	30.400	30.320	30.320	29.912	818
2024-11-08	30.480	30.520	29.980	30.000	29.597	6,572
2024-11-07	30.540	30.620	30.260	30.260	29.853	14,054
2024-11-06	30.900	31.000	30.240	30.400	29.991	7,488
2024-11-05	30.560	30.600	30.480	30.540	30.129	4,397
2024-11-04	30.460	30.460	30.460	30.460	30.050	744
2024-11-01	30.360	30.360	30.360	30.360	29.952	5,000
2024-10-31	31.020	31.080	31.020	31.080	30.662	5,199
2024-10-30	31.140	31.400	31.140	31.400	30.978	2,785
2024-10-29	30.780	31.580	30.780	31.200	30.780	5,342
2024-10-28	31.060	31.060	30.640	30.640	30.228	1,517
2024-10-25	30.300	30.500	29.980	30.500	30.090	2,582
2024-10-24	30.500	31.000	30.320	30.520	30.110	8,582
2024-10-23	29.860	30.180	29.860	30.180	29.774	1,440
2024-10-22	29.540	29.900	29.540	29.900	29.498	1,533
2024-10-21	29.620	29.700	29.560	29.700	29.301	4,937
2024-10-18	29.800	29.800	29.640	29.640	29.241	14,230
2024-10-17	29.720	30.001	29.720	29.783	29.383	13,063
2024-10-16	30.700	30.700	29.740	29.800	29.399	2,468
2024-10-15	31.000	31.060	30.720	31.060	30.642	5,526
2024-10-14	29.620	30.600	29.600	30.600	30.188	594
2024-10-09	28.940	29.400	28.940	29.400	29.005	1,753
2024-10-08	28.600	28.800	28.460	28.780	28.393	3,881
2024-10-07	28.380	28.600	28.380	28.580	28.196	8,024
2024-10-04	28.600	28.600	28.500	28.500	28.117	7,338
2024-10-03	28.680	28.960	28.660	28.680	28.294	11,765
2024-10-02	28.440	28.700	28.440	28.540	28.156	7,075
2024-10-01	28.480	28.740	28.480	28.540	28.156	4,913
2024-09-30	29.260	29.260	28.560	28.660	28.275	2,492
2024-09-27	28.580	28.780	28.560	28.640	28.255	1,410
2024-09-26	28.300	28.780	28.300	28.654	28.269	14,450
2024-09-25	29.000	29.000	28.360	28.559	28.175	34,549
2024-09-24	29.380	29.400	28.920	29.280	28.886	6,342
2024-09-23	28.240	29.080	28.200	29.080	28.689	17,616
2024-09-20	31.420	31.420	30.760	30.760	30.346	1,361
2024-09-19	31.000	31.640	31.000	31.640	31.214	11,200
2024-09-18	32.380	32.380	32.380	32.380	31.945	380
2024-09-17	32.780	32.780	32.620	32.620	32.181	578
2024-09-13	33.340	33.340	33.140	33.160	32.714	1,723
2024-09-12	32.320	32.696	32.320	32.400	31.965	3,972
2024-09-11	32.560	32.560	32.320	32.320	31.885	323
2024-09-10	33.120	33.120	33.120	33.120	32.675	59
2024-09-09	32.860	32.960	32.820	32.820	32.379	244
2024-09-06	32.400	32.700	32.400	32.700	32.260	2,611
2024-09-05	33.020	33.100	33.020	33.100	32.655	1,542
2024-09-04	33.280	33.280	32.970	32.970	32.527	576
2024-09-03	34.040	34.040	33.200	33.200	32.753	4,308
2024-09-02	34.400	34.400	34.040	34.040	33.582	1,829
2024-08-30	34.860	34.860	34.860	34.860	34.391	378
2024-08-28	34.660	35.020	34.660	35.020	34.549	466
2024-08-27	34.780	34.780	34.780	34.780	34.312	178
2024-08-23	35.000	35.200	34.920	35.200	34.727	5,760
2024-08-22	34.660	34.900	34.660	34.840	34.371	2,469
2024-08-21	34.640	34.660	34.640	34.660	34.194	1,044
2024-08-20	34.140	34.820	34.140	34.820	34.352	891
2024-08-19	34.480	34.480	34.480	34.480	34.016	15
2024-08-16	35.040	35.040	35.040	35.040	34.569	91
2024-08-15	35.100	35.720	35.100	35.720	35.240	98
2024-08-14	35.680	35.680	35.640	35.640	35.161	2,751

← NewerPage 9 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.