Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	32.700	33.000	32.150	32.700	31.427	844,788
2023-11-29	33.500	33.500	32.600	33.000	31.716	180,730
2023-11-28	32.500	32.700	32.250	32.500	31.235	284,001
2023-11-27	33.150	33.450	32.800	32.800	31.524	237,394
2023-11-24	33.400	33.450	32.700	33.300	32.004	435,252
2023-11-23	33.000	33.500	32.850	33.400	32.100	435,662
2023-11-22	32.400	33.300	32.400	33.050	31.764	575,924
2023-11-21	32.900	33.350	32.200	32.250	30.995	413,663
2023-11-20	32.350	33.150	32.350	32.800	31.524	651,748
2023-11-17	32.100	32.300	31.700	32.200	30.947	462,564
2023-11-16	31.850	32.350	31.300	31.600	30.370	444,130
2023-11-15	31.400	31.950	31.150	31.900	30.659	670,216
2023-11-14	30.350	31.300	30.100	31.200	29.986	383,466
2023-11-13	30.550	30.950	30.000	30.100	28.929	323,565
2023-11-10	30.800	30.800	30.150	30.350	29.169	294,168
2023-11-09	29.600	30.750	29.550	30.750	29.553	695,955
2023-11-08	28.950	29.600	28.850	29.550	28.400	777,827
2023-11-07	29.300	29.350	28.700	28.700	27.583	299,364
2023-11-06	29.700	30.350	29.300	29.550	28.400	971,908
2023-11-03	30.150	30.200	29.500	29.650	28.496	315,464
2023-11-02	28.700	29.900	28.700	29.750	28.592	567,519
2023-11-01	29.400	29.400	28.400	28.650	27.535	754,445
2023-10-31	29.350	29.750	28.650	29.400	28.256	969,353
2023-10-30	31.000	31.000	29.350	29.350	28.208	1,299,760
2023-10-27	29.700	30.900	29.500	30.500	29.313	945,548
2023-10-26	29.950	30.000	28.850	29.550	28.400	1,048,550
2023-10-25	33.400	33.600	29.600	29.600	28.448	3,695,988
2023-10-24	31.550	33.100	31.500	32.950	31.668	631,599
2023-10-23	32.250	32.500	31.400	31.800	30.562	495,255
2023-10-20	32.600	32.850	31.950	32.250	30.995	517,458
2023-10-19	32.500	33.900	32.350	33.000	31.716	1,092,618
2023-10-18	34.250	34.250	33.250	33.400	32.100	469,438
2023-10-17	33.950	34.700	33.650	34.550	33.205	466,969
2023-10-16	33.700	34.300	33.450	33.850	32.533	221,318
2023-10-13	34.600	34.600	33.900	34.000	32.677	249,788
2023-10-12	33.650	34.850	33.250	34.700	33.350	639,682
2023-10-11	35.600	35.600	33.250	33.650	32.340	1,163,940
2023-10-10	35.150	36.350	35.150	36.200	34.791	292,271
2023-10-09	34.500	35.300	34.150	35.150	33.782	413,530
2023-10-06	34.950	35.000	34.250	34.450	33.109	571,751
2023-10-05	34.450	35.300	34.350	34.950	33.590	310,061
2023-10-04	34.250	34.650	34.250	34.350	33.013	238,085
2023-10-03	34.800	35.350	34.350	35.150	33.782	177,876
2023-10-02	35.600	35.600	34.550	35.000	33.638	865,070
2023-09-29	35.350	36.000	35.350	35.450	34.070	243,731
2023-09-28	35.000	35.650	34.850	35.500	34.118	283,266
2023-09-27	34.100	35.000	34.000	34.950	33.590	240,214
2023-09-26	34.500	34.550	33.700	34.100	32.773	747,671
2023-09-25	36.300	36.700	34.900	34.950	33.590	487,022
2023-09-22	36.500	36.750	35.900	36.550	35.128	300,163
2023-09-21	36.000	36.400	35.700	36.200	34.791	244,021
2023-09-20	36.500	36.500	36.100	36.350	34.935	182,801
2023-09-19	36.400	37.100	36.350	36.500	35.080	214,596
2023-09-18	36.000	36.550	35.300	36.550	35.128	335,960
2023-09-15	36.150	36.350	35.750	36.000	34.599	725,483
2023-09-14	35.650	36.350	35.650	36.250	34.839	213,292
2023-09-13	36.100	36.300	35.250	35.650	34.263	490,419
2023-09-12	36.700	37.000	36.100	36.250	34.839	242,610
2023-09-11	37.000	37.350	36.650	36.700	35.272	191,135
2023-09-08	37.150	37.400	36.800	37.000	35.560	219,290

← NewerPage 13 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.