Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	35.950	35.950	35.400	35.550	34.166	336,901
2024-02-26	35.550	36.250	35.300	35.650	34.263	392,613
2024-02-23	35.200	35.200	34.550	34.800	33.446	242,995
2024-02-22	35.000	35.350	34.700	34.950	33.590	230,760
2024-02-21	35.100	35.600	34.000	34.900	33.542	733,845
2024-02-20	36.250	36.250	34.800	35.050	33.686	494,701
2024-02-19	35.000	36.250	34.850	36.250	34.839	372,482
2024-02-16	34.750	35.600	34.650	35.000	33.638	400,751
2024-02-15	35.800	35.900	34.200	34.600	33.253	746,746
2024-02-14	34.000	35.950	32.700	35.650	34.263	2,245,639
2024-02-13	33.200	33.900	32.950	33.200	31.908	490,103
2024-02-12	33.000	33.750	32.750	33.000	31.716	468,187
2024-02-09	33.300	34.000	33.150	33.500	32.196	618,139
2024-02-08	32.700	33.650	32.600	33.500	32.196	600,037
2024-02-07	33.250	33.300	32.250	32.600	31.331	194,505
2024-02-06	32.600	33.150	32.150	33.000	31.716	488,717
2024-02-05	32.550	33.000	32.250	32.400	31.139	264,147
2024-02-02	32.750	33.300	32.550	32.950	31.668	443,060
2024-02-01	32.000	32.700	31.800	32.500	31.235	282,995
2024-01-31	32.000	32.500	31.950	32.200	30.947	196,839
2024-01-30	32.400	32.750	32.050	32.300	31.043	296,149
2024-01-29	31.900	32.800	31.900	32.450	31.187	400,308
2024-01-26	32.700	32.800	31.900	31.900	30.659	464,738
2024-01-25	32.050	33.000	31.700	32.600	31.331	641,494
2024-01-24	31.950	32.150	31.300	32.050	30.803	354,969
2024-01-23	32.200	32.500	31.550	31.550	30.322	292,205
2024-01-22	31.600	32.200	31.400	32.200	30.947	215,508
2024-01-19	31.750	31.950	31.300	31.600	30.370	308,337
2024-01-18	30.900	31.400	30.400	31.300	30.082	383,589
2024-01-17	31.850	31.850	30.850	30.950	29.746	209,054
2024-01-16	31.400	31.950	30.400	31.900	30.659	389,193
2024-01-15	31.800	31.900	31.300	31.450	30.226	126,129
2024-01-12	31.650	32.150	31.650	32.100	30.851	246,313
2024-01-11	31.700	31.950	31.400	31.500	30.274	181,313
2024-01-10	31.800	31.800	31.200	31.700	30.466	303,134
2024-01-09	32.000	32.000	31.150	31.650	30.418	370,706
2024-01-08	31.400	31.750	31.000	31.750	30.514	372,519
2024-01-05	31.700	31.700	30.800	31.500	30.274	502,029
2024-01-04	31.150	32.100	31.150	31.600	30.370	606,830
2024-01-03	32.250	32.250	31.050	31.600	30.370	478,821
2024-01-02	33.450	33.450	32.100	32.300	31.043	308,227
2023-12-29	32.950	33.500	32.550	33.500	32.196	697,636
2023-12-28	33.000	33.150	32.350	32.800	31.524	242,071
2023-12-27	32.300	33.050	32.150	32.850	31.572	284,111
2023-12-22	32.000	32.350	31.750	32.350	31.091	301,969
2023-12-21	31.100	32.300	31.100	31.850	30.610	379,501
2023-12-20	31.000	31.500	30.900	31.500	30.274	391,275
2023-12-19	30.850	31.300	30.550	31.000	29.794	401,445
2023-12-18	32.400	32.450	30.750	30.850	29.649	558,791
2023-12-15	31.500	33.150	31.200	32.400	31.139	1,020,263
2023-12-14	30.800	31.650	29.950	31.150	29.938	1,370,524
2023-12-13	30.800	30.900	28.950	30.250	29.073	2,428,678
2023-12-12	34.400	34.500	33.050	33.400	32.100	1,519,326
2023-12-11	34.500	34.850	34.150	34.550	33.205	672,603
2023-12-08	33.000	34.450	32.900	34.300	32.965	1,287,578
2023-12-07	33.250	33.500	32.400	32.600	31.331	289,626
2023-12-06	32.800	33.400	32.800	33.250	31.956	374,811
2023-12-05	32.750	33.350	32.450	32.950	31.668	266,201
2023-12-04	32.150	32.950	32.050	32.600	31.331	315,556
2023-12-01	32.350	32.600	32.150	32.150	30.899	269,591

← NewerPage 12 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.