Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	82.150	82.725	80.300	80.896	80.367	72,370
2026-02-04	83.900	83.900	82.600	83.400	82.855	38,060
2026-02-03	84.800	84.850	83.225	84.178	83.628	74,156
2026-02-02	81.350	83.000	80.800	82.700	82.160	22,749
2026-01-30	81.200	84.100	81.200	83.115	82.572	9,964
2026-01-29	82.350	82.350	81.050	81.674	81.141	29,210
2026-01-28	84.850	84.850	81.750	82.826	82.285	7,158
2026-01-27	84.800	85.200	83.773	84.902	84.348	17,038
2026-01-26	81.600	81.950	81.150	81.788	81.254	1,908
2026-01-23	82.250	83.300	82.250	82.850	82.309	14,492
2026-01-22	81.900	83.750	81.900	83.394	82.849	304,527
2026-01-21	83.200	83.200	80.850	81.644	81.111	43,417
2026-01-20	79.600	83.000	79.600	80.783	80.256	53,136
2026-01-19	80.050	80.950	79.050	80.092	79.569	101,031
2026-01-16	78.250	81.750	78.250	80.782	80.255	170,773
2026-01-15	78.325	78.975	77.250	77.955	77.446	70,606
2026-01-14	76.950	78.250	76.700	77.182	76.678	68,995
2026-01-13	76.500	77.250	76.500	76.925	76.423	58,812
2026-01-12	76.750	77.600	76.500	76.704	76.203	23,974
2026-01-09	76.500	77.200	75.400	76.800	76.298	140,033
2026-01-08	77.400	78.875	74.900	76.913	76.410	31,372
2026-01-07	75.875	76.800	74.850	75.866	75.370	51,072
2026-01-06	74.250	75.249	74.250	75.249	74.758	6,625
2026-01-05	74.950	75.100	74.150	74.150	73.666	209
2026-01-02	73.500	74.550	73.500	74.132	73.647	3,156
2025-12-30	74.050	74.050	72.700	73.188	72.710	27,762
2025-12-29	72.550	72.850	72.000	72.431	71.958	7,538
2025-12-23	71.600	72.300	71.400	71.851	71.382	19,970
2025-12-22	70.525	70.650	69.950	70.332	69.873	54,742
2025-12-19	69.450	69.450	68.600	69.140	68.688	140,143
2025-12-18	67.750	68.150	67.750	67.909	67.466	35,824
2025-12-17	68.350	68.350	67.150	67.719	67.277	119,123
2025-12-16	66.825	67.125	66.551	66.645	66.210	2,198
2025-12-15	67.600	67.925	67.600	67.700	67.258	94,230
2025-12-12	70.500	70.500	68.100	70.344	69.884	51,394
2025-12-11	68.000	69.100	68.000	68.662	68.214	49,339
2025-12-10	67.400	68.150	66.150	67.040	66.602	70,937
2025-12-09	64.225	64.451	63.628	64.451	64.030	27,969
2025-12-08	62.200	62.900	62.050	62.199	61.793	28,080
2025-12-05	61.825	62.399	61.825	62.179	61.773	8,520
2025-12-04	61.525	62.250	61.200	61.905	61.501	4,217
2025-12-03	61.100	61.266	60.925	61.236	60.836	11,992
2025-12-02	61.050	61.050	59.700	60.167	59.774	41,036
2025-12-01	59.800	59.800	57.900	59.154	58.768	46,386
2025-11-28	59.500	60.425	59.000	59.833	59.443	20,297
2025-11-27	57.700	59.325	57.700	58.025	57.646	37,061
2025-11-26	57.950	58.050	57.100	57.607	57.231	34,538
2025-11-25	60.300	60.800	60.000	60.680	60.284	2,338
2025-11-24	60.800	61.100	59.750	60.795	60.398	131,239
2025-11-21	64.100	64.100	61.000	61.551	61.149	69,630
2025-11-20	66.850	66.850	65.100	66.456	66.022	48,593
2025-11-19	64.750	65.000	64.000	64.867	64.443	129,499
2025-11-18	66.300	66.300	65.250	65.300	64.874	65,127
2025-11-17	67.200	68.050	66.600	67.276	66.836	8,171
2025-11-14	66.750	66.800	65.300	65.639	65.210	17,656
2025-11-13	68.100	68.150	67.700	67.932	67.488	56,586
2025-11-12	69.600	69.600	67.275	68.317	67.871	9,457
2025-11-11	69.650	70.114	69.350	70.114	69.656	9,479
2025-11-10	69.250	70.450	69.250	69.901	69.444	14,631
2025-11-07	70.450	70.450	68.500	68.800	68.351	7,004

← NewerPage 4 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.