Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.000	101.50	99.000	100.40	100.40	623,010
2026-10-15	100.60	100.60	96.800	97.900	97.900	1,300,871
2026-10-14	104.00	104.10	102.20	102.80	102.80	356,896
2026-10-13	105.00	105.10	102.50	103.30	103.30	296,509
2026-10-12	103.90	105.50	103.30	105.00	105.00	270,668
2026-10-09	104.20	105.00	103.00	103.90	103.90	434,163
2026-10-08	103.00	104.00	101.30	103.80	103.80	542,666
2026-10-07	105.60	106.60	102.70	103.60	103.60	592,923
2026-10-06	107.40	108.20	106.30	106.60	106.60	501,403
2026-10-05	105.00	109.30	104.70	106.60	106.60	803,940
2026-10-02	102.80	105.00	102.50	104.60	104.60	1,023,831
2026-10-01	99.000	103.30	99.000	101.80	101.80	940,465
2026-09-30	97.550	99.750	97.550	98.050	98.050	461,030
2026-09-29	97.000	98.650	96.650	97.550	97.550	366,254
2026-09-28	97.050	97.850	95.550	97.200	97.200	451,859
2026-09-25	98.450	98.650	97.000	97.900	97.900	353,162
2026-09-24	99.200	100.30	97.250	97.850	97.850	666,700
2026-09-23	99.400	101.20	98.950	99.900	99.900	626,349
2026-09-22	98.500	99.650	97.950	98.400	98.400	574,433
2026-09-21	98.700	99.350	98.100	98.300	98.300	517,675
2026-09-18	99.650	100.00	98.150	98.150	98.150	6,392,693
2026-09-17	95.000	99.600	94.950	98.650	98.650	818,529
2026-09-16	94.800	96.100	94.550	95.400	95.400	445,069
2026-09-15	94.000	94.950	92.600	93.750	93.750	475,025
2026-09-14	95.600	95.600	93.700	93.700	93.700	962,890
2026-09-11	94.000	96.350	93.550	95.800	95.800	398,267
2026-09-10	95.550	97.850	94.250	94.300	94.300	318,417
2026-09-09	95.500	96.400	94.100	95.400	95.400	481,124
2026-09-08	97.200	98.050	95.150	95.150	95.150	587,372
2026-09-07	96.900	99.250	96.800	98.400	98.400	705,033
2026-09-04	91.700	96.700	91.700	96.400	96.400	1,285,466
2026-09-03	91.200	91.200	89.300	90.950	90.950	683,465
2026-09-02	90.750	93.150	90.650	90.850	90.850	864,969
2026-09-01	92.000	92.000	90.200	90.900	90.900	581,649
2026-08-31	92.600	93.400	92.050	92.100	92.100	930,668
2026-08-28	92.750	93.650	92.400	92.750	92.750	451,291
2026-08-27	92.000	93.950	91.850	92.500	92.500	738,238
2026-08-26	92.200	92.550	89.500	91.100	91.100	823,615
2026-08-25	89.800	92.850	89.000	91.750	91.750	1,725,837
2026-08-24	86.150	86.250	84.200	84.300	84.300	555,823
2026-08-21	85.350	86.150	84.400	85.400	85.400	553,957
2026-08-20	85.450	86.050	84.150	84.800	84.800	666,874
2026-08-19	88.000	88.000	84.650	85.400	85.400	1,200,739
2026-08-18	92.450	93.000	88.800	88.800	88.800	780,334
2026-08-17	95.250	95.700	92.350	93.300	93.300	803,205
2026-08-14	93.900	94.950	93.450	94.500	94.500	555,871
2026-08-13	95.500	95.700	93.950	94.500	94.500	470,686
2026-08-12	93.200	95.350	93.200	94.950	94.950	692,664
2026-08-11	90.300	92.950	90.000	92.450	92.450	790,739
2026-08-10	89.000	90.450	88.850	89.700	89.700	592,828
2026-08-07	88.700	90.200	88.600	88.900	88.900	360,262
2026-08-06	88.500	89.100	87.550	88.700	88.700	378,965
2026-08-05	87.700	89.800	87.100	89.050	89.050	430,777
2026-08-04	85.750	87.800	85.750	86.950	86.950	567,708
2026-08-03	86.400	86.600	83.800	85.100	85.100	707,109
2026-07-31	87.700	88.450	86.850	86.900	86.900	540,991
2026-07-30	86.100	86.850	84.800	86.550	86.550	431,393
2026-07-29	86.050	87.000	85.100	86.000	86.000	520,303
2026-07-28	88.000	88.400	86.350	86.600	86.600	637,778
2026-07-27	88.000	89.650	88.000	88.500	88.500	692,928

Page 1 of 2 · 65 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.