Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	37.950	38.150	37.150	37.150	35.704	227,126
2023-09-06	38.650	38.650	37.750	38.000	36.521	396,303
2023-09-05	38.000	39.400	37.450	38.600	37.098	698,693
2023-09-04	38.000	38.400	37.500	37.500	36.041	199,680
2023-09-01	38.000	38.250	37.500	38.000	36.521	439,702
2023-08-31	36.600	37.850	36.350	37.750	36.281	836,518
2023-08-30	36.450	37.400	36.350	36.600	35.176	431,615
2023-08-29	37.200	37.200	36.200	36.200	34.791	212,557
2023-08-28	36.750	37.000	36.550	37.000	35.560	126,756
2023-08-25	35.850	36.650	35.200	36.650	35.224	289,617
2023-08-24	36.550	36.600	35.650	35.850	34.455	385,440
2023-08-23	37.200	37.250	35.900	36.750	35.320	406,133
2023-08-22	38.000	38.000	36.850	37.100	35.656	337,337
2023-08-21	37.600	38.000	37.300	37.600	36.137	239,850
2023-08-18	38.750	38.750	37.850	38.150	36.665	457,793
2023-08-17	40.200	40.200	38.600	39.100	37.578	398,040
2023-08-16	40.050	40.500	39.850	40.200	38.636	266,121
2023-08-15	40.300	40.550	39.900	40.050	38.491	363,292
2023-08-14	39.500	40.200	39.150	40.200	38.636	375,558
2023-08-11	39.300	39.950	38.850	39.300	37.771	327,228
2023-08-10	38.900	39.300	38.200	39.300	37.771	459,888
2023-08-09	38.850	39.100	38.100	38.800	37.290	254,718
2023-08-08	38.700	38.700	37.850	38.500	37.002	305,369
2023-08-07	37.500	38.800	37.500	38.800	37.290	342,327
2023-08-04	37.800	38.100	37.550	37.650	36.185	217,071
2023-08-03	37.550	37.700	37.100	37.500	36.041	208,230
2023-08-02	37.550	38.550	37.550	37.550	36.089	430,179
2023-08-01	37.850	37.850	37.150	37.600	36.137	291,530
2023-07-31	37.250	37.850	36.750	37.450	35.993	288,099
2023-07-28	37.200	37.600	37.000	37.150	35.704	216,092
2023-07-27	36.700	37.450	36.650	37.350	35.896	212,818
2023-07-26	37.500	37.700	36.650	36.700	35.272	196,915
2023-07-25	37.150	37.900	36.750	37.900	36.425	347,707
2023-07-24	37.300	37.400	36.850	36.950	35.512	147,951
2023-07-21	37.000	37.500	36.500	37.300	35.848	298,693
2023-07-20	36.300	37.500	36.250	37.000	35.560	386,240
2023-07-19	36.750	37.200	36.300	36.750	35.320	468,119
2023-07-18	36.400	37.350	36.400	36.900	35.464	898,236
2023-07-17	38.300	38.350	36.150	36.600	35.176	779,346
2023-07-14	38.200	38.700	36.650	38.600	37.098	1,066,364
2023-07-13	43.200	44.150	37.500	37.800	36.329	3,020,602
2023-07-12	41.900	42.900	41.250	42.700	41.038	621,850
2023-07-11	41.850	41.850	41.350	41.500	39.885	259,253
2023-07-10	42.000	42.000	41.100	41.350	39.741	238,234
2023-07-07	41.900	42.200	41.350	41.900	40.269	336,213
2023-07-06	42.000	42.600	41.650	41.900	40.269	305,556
2023-07-05	43.100	43.150	42.100	42.250	40.606	178,383
2023-07-04	44.200	44.200	43.100	43.100	41.423	240,059
2023-07-03	43.550	44.350	43.500	44.150	42.432	462,947
2023-06-30	43.500	43.550	42.800	43.550	41.855	281,270
2023-06-29	43.000	43.400	42.650	43.000	41.327	295,456
2023-06-28	41.550	42.500	41.550	42.500	40.846	222,647
2023-06-27	41.050	41.950	41.000	41.800	40.173	167,663
2023-06-26	41.250	41.450	40.150	41.050	39.452	438,819
2023-06-23	41.450	41.550	41.100	41.350	39.741	287,363
2023-06-22	42.100	42.100	41.200	41.600	39.981	353,214
2023-06-21	41.900	42.950	41.700	42.350	40.702	393,898
2023-06-20	41.250	42.000	40.550	41.700	40.077	429,369
2023-06-19	41.800	41.950	41.300	41.450	39.837	327,553
2023-06-16	42.900	42.900	41.800	42.000	40.365	752,162

← NewerPage 14 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.