Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	32.850	34.250	32.850	34.050	32.320	321,933
2023-03-13	33.750	34.100	32.550	32.950	31.276	373,914
2023-03-10	33.200	33.850	33.000	33.650	31.940	402,895
2023-03-09	34.050	34.150	33.300	33.350	31.655	633,200
2023-03-08	33.750	34.650	33.600	34.200	32.462	549,609
2023-03-07	34.750	34.750	33.700	33.700	31.988	480,703
2023-03-06	35.700	35.700	34.550	34.550	32.794	481,491
2023-03-03	35.350	35.550	34.750	35.300	33.506	411,670
2023-03-02	35.000	35.400	34.550	34.800	33.032	286,611
2023-03-01	34.100	35.050	33.750	34.900	33.127	309,001
2023-02-28	34.550	35.450	34.050	34.050	32.320	832,084
2023-02-27	33.000	34.500	32.950	34.300	32.557	452,240
2023-02-24	33.000	33.250	32.650	32.750	31.086	315,132
2023-02-23	33.500	33.550	32.800	33.100	31.418	390,339
2023-02-22	34.400	34.550	33.150	33.350	31.655	846,019
2023-02-21	34.000	34.700	33.450	34.250	32.510	826,802
2023-02-20	33.500	34.200	33.450	33.650	31.940	1,094,180
2023-02-17	32.000	32.900	31.450	32.550	30.896	579,707
2023-02-16	31.600	32.950	31.600	31.950	30.327	1,225,774
2023-02-15	29.600	31.250	29.000	31.250	29.662	2,690,905
2023-02-14	28.200	28.500	27.750	28.350	26.909	541,682
2023-02-13	28.000	29.050	27.900	28.000	26.577	864,153
2023-02-10	28.200	28.350	27.700	28.200	26.767	486,189
2023-02-09	27.400	28.250	27.400	28.100	26.672	299,333
2023-02-08	27.500	27.700	27.250	27.500	26.103	346,120
2023-02-07	28.000	28.000	27.350	27.450	26.055	137,403
2023-02-06	27.900	28.000	27.350	27.500	26.103	352,241
2023-02-03	27.500	28.200	27.500	27.800	26.387	620,075
2023-02-02	27.300	27.700	27.150	27.150	25.770	394,043
2023-02-01	26.900	27.400	26.750	27.250	25.865	325,632
2023-01-31	27.000	27.000	26.550	26.550	25.201	121,999
2023-01-30	26.300	27.150	25.850	27.000	25.628	698,815
2023-01-27	26.800	26.800	25.750	26.000	24.679	390,464
2023-01-26	25.350	25.800	25.350	25.700	24.394	176,192
2023-01-25	26.000	26.000	25.300	25.350	24.062	185,911
2023-01-24	25.800	26.150	25.700	25.850	24.537	241,023
2023-01-23	25.950	26.050	25.650	25.900	24.584	222,610
2023-01-20	25.250	25.750	25.150	25.700	24.394	241,405
2023-01-19	25.000	25.400	25.000	25.400	24.109	234,994
2023-01-18	25.500	25.550	24.900	25.400	24.109	370,391
2023-01-17	25.850	25.900	25.000	25.650	24.347	594,400
2023-01-16	26.700	26.700	25.850	25.850	24.537	195,972
2023-01-13	26.400	26.850	26.100	26.700	25.343	359,853
2023-01-12	27.200	27.200	26.250	26.500	25.153	309,409
2023-01-11	27.300	27.450	26.600	26.950	25.581	335,723
2023-01-10	27.500	27.500	27.050	27.300	25.913	162,727
2023-01-09	27.400	27.750	26.950	27.450	26.055	448,341
2023-01-06	27.050	27.450	26.950	27.200	25.818	205,562
2023-01-05	27.400	27.500	27.000	27.000	25.628	280,953
2023-01-04	27.200	28.000	27.200	27.350	25.960	161,365
2023-01-03	27.200	27.700	26.800	27.600	26.198	263,639
2023-01-02	28.300	28.300	27.050	27.050	25.676	312,112
2022-12-30	27.600	28.350	27.600	28.050	26.625	261,881
2022-12-29	27.200	27.750	26.850	27.600	26.198	243,504
2022-12-28	27.200	27.200	26.750	27.100	25.723	65,142
2022-12-27	27.100	27.400	26.800	27.150	25.770	107,958
2022-12-23	27.300	27.300	26.500	27.050	25.676	254,967
2022-12-22	27.350	27.700	26.700	26.700	25.343	319,683
2022-12-21	26.950	27.400	26.750	27.200	25.818	765,043
2022-12-20	27.000	27.400	26.550	26.650	25.296	804,762

← NewerPage 16 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.