Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	86.225	86.875	85.150	86.498	86.498	15,174
2026-07-28	87.450	88.150	86.400	87.477	87.477	129,234
2026-07-27	88.850	89.650	88.500	89.095	89.095	16,180
2026-07-24	86.600	88.850	86.600	88.462	88.462	4,220
2026-07-23	87.425	89.250	87.425	88.550	88.550	103,950
2026-07-22	86.750	88.300	86.050	87.660	87.660	42,705
2026-07-21	84.000	86.250	83.850	85.900	85.900	65,031
2026-07-20	82.950	84.950	82.150	83.720	83.720	152,567
2026-07-17	82.275	82.500	81.100	82.023	82.023	79,925
2026-07-16	85.025	85.025	82.150	82.823	82.823	53,452
2026-07-15	87.100	87.100	84.750	85.199	85.199	24,975
2026-07-14	89.050	89.050	87.000	88.034	88.034	149,891
2026-07-13	89.600	90.300	87.300	88.390	88.390	84,942
2026-07-10	96.750	97.000	91.950	93.578	93.578	118,697
2026-07-09	101.90	102.90	101.10	102.10	102.10	20,628
2026-07-08	99.850	100.00	97.450	98.289	98.289	19,680
2026-07-07	102.40	102.60	100.70	101.80	101.80	11,515
2026-07-06	105.40	105.90	103.60	104.77	104.77	4,412
2026-07-03	103.80	105.90	103.80	104.06	104.06	22,606
2026-07-02	103.50	105.00	101.35	102.93	102.93	32,404
2026-07-01	104.70	106.40	103.40	104.60	104.60	17,361
2026-06-30	102.65	106.70	102.65	104.95	104.95	9,731
2026-06-29	102.00	103.25	101.30	102.45	102.45	39,917
2026-06-26	103.50	103.80	102.00	102.53	102.53	26,550
2026-06-25	106.90	106.90	104.20	105.03	105.03	12,309
2026-06-24	104.30	106.60	103.20	105.14	105.14	12,047
2026-06-23	107.30	107.30	103.90	104.90	104.90	12,052
2026-06-22	111.00	111.00	109.00	109.97	109.97	4,371
2026-06-19	109.90	110.75	109.60	110.56	110.56	29,985
2026-06-18	109.80	109.80	107.70	107.70	107.70	10,274
2026-06-17	109.70	109.90	108.60	109.30	109.30	29,707
2026-06-16	110.10	111.40	109.30	110.38	110.38	4,833
2026-06-15	108.00	110.20	107.70	109.16	109.16	58,228
2026-06-12	108.10	109.30	107.00	107.47	107.47	30,969
2026-06-11	108.20	108.70	107.80	108.10	108.10	21,790
2026-06-10	111.90	111.90	106.60	108.33	108.33	45,107
2026-06-09	113.20	116.10	113.20	114.30	114.30	37,693
2026-06-08	109.80	113.50	109.80	111.46	111.46	11,613
2026-06-05	112.40	113.80	110.30	111.60	111.60	11,091
2026-06-04	110.20	111.80	110.20	110.87	110.87	30,995
2026-06-03	108.75	112.00	108.75	111.00	111.00	30,147
2026-06-02	110.80	111.00	107.55	109.19	109.19	35,324
2026-06-01	112.20	114.50	111.80	112.42	112.42	14,005
2026-05-29	114.40	115.45	113.70	113.87	113.87	11,385
2026-05-28	113.20	113.90	112.00	112.87	112.87	7,283
2026-05-27	111.50	113.40	111.10	111.50	111.50	9,367
2026-05-26	109.30	113.20	109.30	110.68	110.68	72,963
2026-05-22	107.40	108.20	107.00	108.20	108.20	6,051
2026-05-21	108.00	108.00	105.60	106.00	106.00	2,855
2026-05-20	105.80	109.40	105.70	107.48	107.48	55,354
2026-05-19	105.20	107.20	103.70	105.26	105.26	133,802
2026-05-18	108.50	108.50	105.20	106.06	106.06	28,333
2026-05-15	106.10	110.30	106.10	108.82	108.82	81,522
2026-05-14	107.66	107.66	107.66	107.66	107.66	0
2026-05-13	108.00	110.70	106.60	107.66	107.66	73,589
2026-05-12	107.40	107.70	106.00	106.61	106.61	61,684
2026-05-11	107.00	108.20	104.60	106.04	106.04	29,753
2026-05-08	107.10	107.80	105.30	105.95	105.95	29,171
2026-05-07	108.20	108.20	106.90	107.30	107.30	64,690
2026-05-06	104.20	106.05	104.10	104.90	104.90	13,943

← NewerPage 2 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.