Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	42.950	43.000	42.300	42.500	40.846	154,917
2023-06-14	43.500	44.100	42.100	42.900	41.230	549,513
2023-06-13	44.000	44.000	43.500	43.500	41.807	131,755
2023-06-12	44.000	44.150	43.650	43.800	42.095	163,345
2023-06-09	42.550	44.300	42.550	44.100	42.384	487,761
2023-06-08	44.150	44.300	42.750	43.100	41.423	588,088
2023-06-07	46.200	46.300	44.100	44.350	42.624	357,647
2023-06-06	45.250	46.300	44.250	46.300	44.498	688,129
2023-06-05	45.950	46.100	45.100	45.350	43.585	474,927
2023-06-02	46.700	46.700	45.750	45.950	44.162	433,713
2023-06-01	45.600	46.300	45.350	46.300	44.498	746,137
2023-05-31	46.250	46.850	45.500	45.600	43.825	4,748,420
2023-05-30	47.000	47.100	46.250	46.250	44.450	479,852
2023-05-26	46.500	47.000	46.400	46.800	44.979	618,125
2023-05-25	46.000	46.700	45.750	46.350	44.546	293,969
2023-05-24	46.450	46.500	45.550	45.750	43.969	263,498
2023-05-23	46.800	47.200	46.450	46.700	44.883	292,417
2023-05-22	46.000	46.600	45.700	46.550	44.738	533,285
2023-05-19	45.650	46.350	45.650	45.850	44.066	460,552
2023-05-16	44.600	45.550	44.550	45.150	43.393	392,986
2023-05-15	44.500	45.300	44.300	44.700	42.960	477,797
2023-05-12	44.300	45.300	43.750	45.000	43.249	645,957
2023-05-11	44.650	44.650	43.700	44.000	42.288	451,457
2023-05-10	44.350	44.950	43.850	44.250	42.528	460,228
2023-05-09	44.200	44.400	43.300	44.350	42.624	466,753
2023-05-08	42.850	44.450	42.800	44.100	42.384	645,684
2023-05-05	41.850	42.850	41.400	42.750	41.086	811,879
2023-05-04	41.550	41.550	40.500	40.850	39.260	379,784
2023-05-03	40.400	41.500	40.300	41.300	39.693	528,181
2023-05-02	41.100	43.400	40.400	40.400	38.828	1,022,318
2023-04-28	40.000	40.800	39.450	40.250	38.205	1,748,647
2023-04-27	34.450	36.050	34.450	35.500	33.696	761,320
2023-04-26	35.000	35.600	34.150	34.350	32.605	603,841
2023-04-25	35.650	35.950	34.850	35.050	33.269	463,609
2023-04-24	35.550	36.300	34.900	35.950	34.123	995,415
2023-04-21	35.800	36.200	34.950	35.550	33.744	768,029
2023-04-20	35.100	36.700	33.650	36.300	34.456	1,257,797
2023-04-19	35.700	36.800	35.600	36.700	34.835	478,045
2023-04-18	36.650	36.900	35.400	35.750	33.933	596,576
2023-04-17	36.650	37.450	36.450	36.500	34.645	475,210
2023-04-14	37.200	37.550	36.650	36.650	34.788	213,712
2023-04-13	36.100	37.550	36.100	37.200	35.310	723,626
2023-04-12	37.000	37.100	35.700	36.250	34.408	768,752
2023-04-11	37.600	38.350	36.800	37.000	35.120	526,808
2023-04-05	37.300	37.900	37.200	37.550	35.642	385,414
2023-04-04	37.100	37.700	36.750	37.350	35.452	287,177
2023-04-03	36.900	37.050	36.200	37.050	35.167	537,957
2023-03-31	36.000	37.000	35.800	36.800	34.930	392,521
2023-03-30	35.100	36.200	35.100	36.000	34.171	529,979
2023-03-29	34.900	35.400	34.550	35.050	33.269	183,968
2023-03-28	35.150	35.250	34.550	34.700	32.937	237,035
2023-03-27	33.550	35.050	33.550	35.050	33.269	451,467
2023-03-24	34.350	34.350	33.550	33.600	31.893	436,671
2023-03-23	34.100	34.350	33.600	34.350	32.605	339,460
2023-03-22	34.200	34.550	33.850	34.000	32.272	330,517
2023-03-21	33.200	34.200	33.200	34.200	32.462	450,221
2023-03-20	33.050	33.100	32.000	33.000	31.323	493,004
2023-03-17	33.700	34.000	33.450	33.700	31.988	573,564
2023-03-16	33.850	34.000	33.000	33.300	31.608	629,855
2023-03-15	34.100	34.500	33.000	33.350	31.655	456,443

← NewerPage 15 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.