Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	34.580	35.220	34.580	35.140	34.671	128,968
2024-08-22	34.280	34.940	34.280	34.580	34.118	120,366
2024-08-21	35.200	35.200	34.480	34.720	34.257	232,808
2024-08-20	34.400	35.040	34.060	34.860	34.395	333,855
2024-08-19	35.500	35.500	34.240	34.400	33.941	142,797
2024-08-16	35.360	35.940	34.320	34.840	34.375	380,443
2024-08-15	36.000	36.000	34.980	35.360	34.888	247,005
2024-08-14	35.020	35.960	35.020	35.640	35.164	201,498
2024-08-13	35.200	35.460	34.740	35.020	34.553	263,762
2024-08-12	35.160	35.560	34.960	35.200	34.730	167,166
2024-08-09	35.160	35.160	34.360	34.560	34.099	157,523
2024-08-08	35.080	35.280	33.900	34.520	34.059	252,469
2024-08-07	34.040	34.840	34.040	34.840	34.375	166,936
2024-08-06	35.000	35.480	33.620	33.940	33.487	269,048
2024-08-05	34.160	34.480	33.140	34.120	33.665	584,873
2024-08-02	36.260	36.300	35.180	35.400	34.927	322,043
2024-08-01	36.460	37.260	36.420	36.600	36.111	224,610
2024-07-31	36.500	36.800	36.260	36.380	35.894	183,362
2024-07-30	36.860	36.860	36.260	36.340	35.855	138,745
2024-07-29	36.600	36.920	36.180	36.920	36.427	265,547
2024-07-26	36.720	37.160	36.660	36.700	36.210	127,163
2024-07-25	37.100	37.100	36.300	36.720	36.230	232,773
2024-07-24	38.100	38.100	36.520	37.340	36.842	491,613
2024-07-23	38.300	38.300	37.740	38.100	37.591	218,307
2024-07-22	37.600	38.180	37.500	38.180	37.670	240,070
2024-07-19	38.400	38.460	37.440	37.580	37.078	251,965
2024-07-18	37.960	38.360	37.520	38.300	37.789	320,800
2024-07-17	37.560	38.160	37.220	38.020	37.513	342,949
2024-07-16	38.700	38.800	37.000	37.140	36.644	662,826
2024-07-15	40.000	40.460	38.240	38.500	37.986	876,394
2024-07-12	38.080	40.540	37.160	40.040	39.506	1,543,839
2024-07-11	34.000	39.200	33.500	38.720	38.203	4,600,469
2024-07-10	33.800	34.000	33.500	33.500	33.053	427,534
2024-07-09	34.320	34.500	33.620	33.780	33.329	374,307
2024-07-08	34.400	34.600	33.680	34.220	33.763	396,427
2024-07-05	32.500	34.400	32.220	34.100	33.645	831,479
2024-07-04	32.040	32.640	31.900	32.000	31.573	359,953
2024-07-03	31.400	32.240	31.400	32.040	31.612	425,354
2024-07-02	31.120	31.660	30.880	31.480	31.060	413,746
2024-07-01	31.860	31.860	31.040	31.500	31.080	302,791
2024-06-28	30.320	31.780	30.000	31.620	31.198	1,451,652
2024-06-27	30.600	31.300	30.500	31.020	30.606	431,135
2024-06-26	31.000	31.520	30.580	30.860	30.448	140,066
2024-06-25	32.120	32.120	30.960	31.180	30.764	338,529
2024-06-24	31.800	32.280	31.700	31.960	31.533	180,175
2024-06-21	32.040	32.200	31.620	31.660	31.237	217,692
2024-06-20	31.320	32.200	31.320	32.040	31.612	248,821
2024-06-19	31.400	31.540	30.760	31.540	31.119	277,444
2024-06-18	31.500	31.840	31.200	31.340	30.922	396,030
2024-06-17	31.580	31.840	31.360	31.460	31.040	278,569
2024-06-14	31.700	32.000	31.300	31.580	31.158	297,301
2024-06-13	32.600	32.880	32.080	32.180	31.750	307,650
2024-06-12	32.800	32.800	31.900	32.540	32.106	242,228
2024-06-11	32.320	32.320	31.700	32.280	31.849	402,806
2024-06-10	32.900	33.000	32.140	32.320	31.889	325,441
2024-06-07	32.920	33.220	32.820	32.860	32.421	132,432
2024-06-06	33.120	33.540	32.960	33.040	32.599	165,077
2024-06-05	33.400	33.500	32.800	33.200	32.757	338,873
2024-06-04	33.100	33.420	32.600	32.700	32.264	213,096
2024-06-03	33.620	33.800	33.400	33.400	32.954	361,064

← NewerPage 10 of 22 · 1,261 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.