Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	97.350	97.400	95.200	95.200	95.200	35,305
2026-10-20	95.350	97.450	94.450	97.450	97.450	3,822
2026-10-19	98.850	98.850	97.100	97.600	97.600	3,990
2026-10-16	100.05	101.20	100.05	100.40	100.40	54,320
2026-10-15	99.800	99.800	97.175	97.950	97.950	55,543
2026-10-14	103.30	103.40	102.90	102.90	102.90	14,182
2026-10-13	103.70	104.60	102.90	102.90	102.90	1,899
2026-10-12	103.30	105.30	103.30	105.30	105.30	392
2026-10-09	103.50	104.50	103.50	104.20	104.20	528,387
2026-10-08	102.30	103.80	101.90	103.80	103.80	5,147
2026-10-07	105.10	106.45	103.00	103.00	103.00	23,191
2026-10-06	106.80	107.90	106.75	107.00	107.00	26,075
2026-10-05	108.20	108.40	105.00	105.00	105.00	585,429
2026-10-02	103.00	104.90	102.70	104.90	104.90	52,031
2026-10-01	99.250	103.00	99.250	101.60	101.60	38,294
2026-09-30	97.325	99.475	97.100	98.100	98.100	16,681
2026-09-29	97.400	98.050	96.700	97.925	97.925	47,348
2026-09-28	97.050	97.650	95.750	97.650	97.650	748
2026-09-25	97.525	98.500	97.050	97.800	97.800	44,403
2026-09-24	100.30	100.30	97.900	97.900	97.900	2,109
2026-09-23	100.80	101.00	100.00	100.00	100.00	44,797
2026-09-22	99.100	99.250	97.950	98.650	98.650	94,025
2026-09-21	98.500	99.200	98.200	98.400	98.400	1,524
2026-09-18	99.650	99.800	98.150	99.533	99.533	308,074
2026-09-17	95.350	99.450	95.350	98.828	98.828	6,550
2026-09-16	95.675	95.750	94.750	95.421	95.421	6,419
2026-09-15	94.200	94.875	92.900	94.750	94.750	40,702
2026-09-14	95.250	95.650	94.199	94.700	94.700	5,467
2026-09-11	93.925	96.150	93.750	95.510	95.510	5,936
2026-09-10	95.450	97.700	94.300	95.723	95.723	25,564
2026-09-09	95.150	96.225	94.150	95.070	95.070	74,304
2026-09-08	97.000	98.000	95.350	96.718	96.718	48,320
2026-09-07	97.150	99.150	96.900	98.778	98.778	87,291
2026-09-04	92.100	96.550	92.100	96.300	96.300	34,907
2026-09-03	91.500	91.500	89.450	89.824	89.824	13,354
2026-09-02	92.550	92.800	91.150	92.472	92.472	20,552
2026-09-01	91.350	91.350	90.325	90.846	90.846	33,706
2026-08-31	92.700	93.250	92.100	92.521	92.521	184,692
2026-08-28	92.750	93.600	92.650	92.950	92.950	16,305
2026-08-27	92.100	93.750	92.100	93.550	93.550	44,137
2026-08-26	90.650	92.350	90.150	91.760	91.760	41,236
2026-08-25	90.100	92.800	90.100	92.500	92.500	119,225
2026-08-24	86.050	86.050	84.250	84.897	84.897	40,334
2026-08-21	84.975	85.805	84.800	85.661	85.661	133,982
2026-08-20	85.650	85.650	84.400	84.668	84.668	94,811
2026-08-19	88.050	88.050	84.650	84.808	84.808	278,336
2026-08-18	92.450	92.600	89.250	90.500	90.500	118,429
2026-08-17	95.270	95.270	92.400	93.062	93.062	219,259
2026-08-14	93.750	94.800	93.600	94.400	94.400	13,206
2026-08-13	94.650	94.950	93.800	94.725	94.725	29,350
2026-08-12	93.500	95.350	93.500	94.604	94.604	50,049
2026-08-11	90.150	92.950	90.150	91.448	91.448	17,198
2026-08-10	89.400	90.300	89.300	90.031	90.031	10,548
2026-08-07	88.975	90.100	88.850	90.016	90.016	70,448
2026-08-06	87.800	89.000	87.650	87.900	87.900	4,466
2026-08-05	87.950	89.700	87.250	89.225	89.225	10,316
2026-08-04	86.600	87.800	86.550	87.142	87.142	57,027
2026-08-03	86.400	86.400	84.000	84.599	84.599	23,303
2026-07-31	88.100	88.300	86.900	87.559	87.559	9,044
2026-07-30	86.050	86.850	85.000	86.563	86.563	29,154

Page 1 of 3 · 130 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.