Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	32.500	33.180	32.460	33.060	32.619	356,269
2024-05-29	33.000	33.020	32.500	32.500	32.066	305,167
2024-05-28	32.520	33.280	32.500	32.900	32.461	303,811
2024-05-27	33.500	33.780	33.140	33.140	32.698	325,865
2024-05-24	33.000	33.620	32.520	33.420	32.974	427,549
2024-05-23	32.280	33.280	32.280	33.140	32.698	368,965
2024-05-22	32.700	32.740	32.340	32.580	32.145	474,807
2024-05-21	31.500	32.760	31.500	32.700	32.264	595,104
2024-05-16	31.940	32.240	31.200	31.700	31.277	431,448
2024-05-15	31.300	32.560	31.260	31.940	31.514	697,079
2024-05-14	30.500	31.560	30.500	31.320	30.902	604,370
2024-05-13	30.520	30.780	30.120	30.660	30.251	517,612
2024-05-10	29.920	30.460	29.280	30.460	30.053	1,075,337
2024-05-08	29.500	30.400	29.500	29.860	29.461	401,730
2024-05-07	29.900	29.980	29.400	29.620	29.225	450,614
2024-05-06	29.600	29.820	29.300	29.540	29.146	654,126
2024-05-03	28.680	29.640	28.680	29.620	29.225	344,085
2024-05-02	28.700	28.900	28.600	28.800	28.416	390,017
2024-04-30	29.100	29.100	28.700	28.760	28.376	1,184,281
2024-04-29	28.620	29.180	28.200	28.920	28.534	746,722
2024-04-26	28.900	28.900	27.800	28.300	27.922	1,730,725
2024-04-25	28.900	30.000	27.320	28.940	27.814	4,210,045
2024-04-24	31.020	31.660	30.920	31.580	30.351	529,757
2024-04-23	31.500	31.700	30.700	30.880	29.678	604,499
2024-04-22	30.900	31.500	30.820	31.240	30.024	379,052
2024-04-19	30.520	31.060	30.520	30.820	29.621	326,034
2024-04-18	30.900	31.160	30.540	30.960	29.755	350,432
2024-04-17	31.100	31.200	30.620	30.620	29.428	343,811
2024-04-16	31.380	31.420	30.920	31.020	29.813	771,563
2024-04-15	32.000	32.020	31.520	31.540	30.313	315,306
2024-04-12	32.100	32.680	31.860	31.880	30.639	593,439
2024-04-11	31.900	32.080	31.740	32.000	30.755	791,592
2024-04-10	32.100	32.380	31.480	31.800	30.562	657,762
2024-04-09	31.740	32.400	31.640	32.360	31.101	474,585
2024-04-08	32.000	32.140	31.500	31.740	30.505	722,357
2024-04-05	32.180	32.200	31.500	31.820	30.582	629,406
2024-04-04	32.320	32.720	32.260	32.320	31.062	455,886
2024-04-03	34.000	34.000	32.100	32.100	30.851	1,957,320
2024-04-02	34.000	34.880	33.820	34.500	33.157	739,466
2024-03-27	33.850	34.150	33.750	34.000	32.677	148,134
2024-03-26	32.850	33.800	32.800	33.500	32.196	975,315
2024-03-25	34.000	34.000	32.700	33.000	31.716	1,304,632
2024-03-22	34.750	35.050	33.950	33.950	32.629	773,316
2024-03-21	35.950	35.950	34.850	34.850	33.494	602,446
2024-03-20	35.600	35.800	34.950	35.500	34.118	919,190
2024-03-19	35.650	35.650	34.800	35.000	33.638	303,290
2024-03-18	35.600	36.300	35.250	35.550	34.166	605,884
2024-03-15	35.350	35.950	35.250	35.250	33.878	621,640
2024-03-14	35.400	35.550	35.050	35.250	33.878	487,189
2024-03-13	35.400	35.550	34.950	35.100	33.734	353,676
2024-03-12	34.800	35.500	34.550	35.300	33.926	397,002
2024-03-11	34.750	34.850	34.300	34.350	33.013	220,932
2024-03-08	34.300	34.900	34.250	34.550	33.205	375,739
2024-03-07	34.550	34.550	33.900	34.150	32.821	348,397
2024-03-06	35.100	35.300	34.500	34.500	33.157	467,433
2024-03-05	36.100	36.150	35.100	35.100	33.734	434,872
2024-03-04	36.750	36.800	36.000	36.000	34.599	337,580
2024-03-01	36.600	36.800	36.050	36.400	34.983	365,275
2024-02-29	35.650	36.300	35.400	36.300	34.887	597,467
2024-02-28	35.550	35.800	35.050	35.150	33.782	403,421

← NewerPage 11 of 21 · 1,257 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.