Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	104.20	106.05	104.10	104.90	104.90	13,943
2026-05-05	100.80	104.30	100.80	102.89	102.89	18,768
2026-05-04	102.30	102.75	100.80	101.80	101.80	23,541
2026-05-01	99.576	99.576	99.576	99.576	99.576	0
2026-04-30	101.00	101.00	99.576	99.576	99.576	82,016
2026-04-29	103.50	103.75	101.00	101.89	101.89	35,485
2026-04-28	103.70	104.00	101.90	102.98	102.98	13,464
2026-04-27	105.70	108.05	103.40	106.56	106.56	39,458
2026-04-24	103.60	108.30	100.50	107.18	106.48	72,929
2026-04-23	97.100	97.300	95.500	96.112	95.485	12,870
2026-04-22	100.50	100.50	97.275	99.518	98.868	63,641
2026-04-21	99.000	102.10	96.600	99.049	98.402	247,794
2026-04-20	102.20	103.90	100.70	103.14	102.46	25,406
2026-04-17	101.80	102.70	100.80	101.57	100.91	28,894
2026-04-16	100.80	102.00	99.800	100.15	99.496	34,820
2026-04-15	101.80	102.00	99.800	100.00	99.347	119,045
2026-04-14	102.60	103.00	97.150	98.951	98.305	24,581
2026-04-13	105.20	106.80	104.40	105.34	104.65	18,207
2026-04-10	104.70	105.50	101.30	103.94	103.26	42,949
2026-04-09	98.600	103.60	98.600	102.60	101.93	24,701
2026-04-08	98.100	99.500	97.650	99.139	98.492	106,294
2026-04-07	94.550	97.600	93.850	96.372	95.742	79,832
2026-04-01	95.450	98.100	94.800	97.950	97.310	42,509
2026-03-31	91.950	94.000	90.850	92.051	91.450	46,233
2026-03-30	89.900	92.000	88.900	90.663	90.071	92,175
2026-03-27	93.900	93.900	90.450	92.323	91.720	37,648
2026-03-26	97.550	97.550	94.400	94.950	94.330	52,317
2026-03-25	97.600	99.300	97.050	98.149	97.508	48,053
2026-03-24	97.150	97.150	93.850	94.500	93.883	28,778
2026-03-23	93.300	97.250	91.500	92.099	91.498	46,308
2026-03-20	99.525	100.65	95.750	98.554	97.910	26,604
2026-03-19	102.00	102.00	99.350	101.48	100.82	5,418
2026-03-18	102.70	103.40	101.20	101.20	100.54	3,416
2026-03-17	101.00	101.40	100.30	101.10	100.44	18,598
2026-03-16	96.025	100.60	96.025	100.50	99.844	52,978
2026-03-13	95.100	97.850	95.100	96.351	95.722	50,780
2026-03-12	98.550	99.150	96.500	96.600	95.969	137,276
2026-03-11	98.550	98.550	96.400	98.441	97.798	157,901
2026-03-10	97.950	100.10	97.950	98.709	98.064	11,508
2026-03-09	98.300	99.450	96.950	98.551	97.907	8,562
2026-03-06	105.95	105.95	100.20	101.53	100.86	89,650
2026-03-05	109.70	110.20	107.30	108.78	108.07	5,512
2026-03-04	108.00	109.70	107.60	108.17	107.47	37,077
2026-03-03	107.70	108.20	105.60	107.03	106.34	59,602
2026-03-02	108.90	111.60	107.50	107.51	106.80	160,829
2026-02-27	106.70	108.30	104.90	105.55	104.86	231,622
2026-02-26	109.30	110.30	106.60	107.76	107.06	29,836
2026-02-25	107.90	111.10	107.70	109.81	109.09	200,568
2026-02-24	106.90	109.30	106.20	108.13	107.42	62,152
2026-02-23	106.50	106.90	105.00	105.76	105.07	117,299
2026-02-20	105.50	107.20	104.90	106.22	105.52	66,400
2026-02-19	101.80	106.70	101.80	104.63	103.95	149,977
2026-02-18	100.60	102.30	99.400	101.29	100.63	83,123
2026-02-17	94.750	96.900	94.750	96.118	95.491	13,700
2026-02-16	92.550	94.450	92.200	94.000	93.386	2,913
2026-02-13	87.950	95.700	87.950	93.461	92.851	38,803
2026-02-12	85.275	87.500	83.600	85.241	84.685	193,487
2026-02-11	85.350	86.375	83.150	84.383	83.832	19,956
2026-02-10	84.450	85.850	84.450	85.522	84.963	43,661
2026-02-09	86.225	86.600	85.100	85.747	85.187	6,818

← NewerPage 3 of 5 · 254 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.