Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	27.000	27.400	26.550	26.650	25.296	804,762
2022-12-19	26.850	27.500	26.550	26.750	25.391	679,697
2022-12-16	26.200	27.000	25.950	26.650	25.296	352,880
2022-12-15	26.850	26.900	26.300	26.450	25.106	199,658
2022-12-14	26.350	27.200	25.900	26.850	25.486	410,273
2022-12-13	27.100	27.450	25.050	26.200	24.869	866,524
2022-12-12	25.950	26.700	25.600	26.450	25.106	451,633
2022-12-09	24.350	26.000	24.350	25.900	24.584	800,804
2022-12-08	23.600	23.750	23.450	23.650	22.448	99,973
2022-12-07	23.400	23.650	23.200	23.600	22.401	60,816
2022-12-06	23.950	23.950	23.400	23.550	22.353	57,938
2022-12-05	23.600	23.700	23.300	23.700	22.496	122,728
2022-12-02	23.850	23.850	23.500	23.700	22.496	123,859
2022-12-01	24.000	24.300	23.700	23.700	22.496	187,581
2022-11-30	23.750	23.950	23.500	23.550	22.353	171,596
2022-11-29	24.000	24.000	23.550	23.600	22.401	174,050
2022-11-28	23.700	24.050	23.500	23.500	22.306	88,775
2022-11-25	24.000	24.050	23.800	23.950	22.733	139,688
2022-11-24	23.200	24.200	23.200	23.800	22.591	116,707
2022-11-23	23.500	23.800	23.200	23.700	22.496	86,494
2022-11-22	23.400	23.700	23.400	23.500	22.306	120,871
2022-11-21	23.250	23.700	23.200	23.600	22.401	101,165
2022-11-18	23.150	23.700	23.150	23.350	22.164	108,328
2022-11-17	23.600	23.700	22.950	23.450	22.258	287,741
2022-11-16	24.000	24.250	23.450	23.500	22.306	212,420
2022-11-15	23.700	24.200	23.450	24.000	22.781	169,932
2022-11-14	23.750	23.900	23.450	23.700	22.496	396,309
2022-11-11	23.900	24.050	23.400	23.850	22.638	208,340
2022-11-10	23.800	24.450	23.750	23.800	22.591	616,187
2022-11-09	23.900	24.400	23.850	24.150	22.923	184,727
2022-11-08	25.000	25.250	24.300	24.400	23.160	530,630
2022-11-07	24.000	24.900	24.000	24.900	23.635	626,105
2022-11-04	23.900	23.900	23.050	23.800	22.591	249,203
2022-11-03	23.600	24.300	23.350	23.950	22.733	466,218
2022-11-02	24.000	24.000	22.600	23.600	22.401	1,361,531
2022-11-01	23.200	23.900	23.200	23.900	22.686	1,078,589
2022-10-31	23.300	23.400	23.000	23.300	22.116	410,073
2022-10-28	22.800	23.300	22.450	23.250	22.069	349,300
2022-10-27	21.400	22.750	21.400	22.750	21.594	1,084,454
2022-10-26	21.000	22.000	20.950	21.650	20.550	1,675,236
2022-10-25	20.100	20.100	19.420	19.900	18.889	250,356
2022-10-24	19.980	20.250	19.520	19.700	18.699	286,573
2022-10-21	19.860	19.860	19.120	19.520	18.528	82,156
2022-10-20	19.500	19.500	19.220	19.360	18.376	266,848
2022-10-19	19.020	19.680	18.900	19.680	18.680	120,691
2022-10-18	19.000	19.280	18.880	19.220	18.243	440,840
2022-10-17	18.820	19.320	18.660	18.740	17.788	276,551
2022-10-14	19.040	19.640	18.860	18.980	18.016	133,914
2022-10-13	18.400	18.900	18.340	18.840	17.883	105,347
2022-10-12	18.480	18.780	18.300	18.400	17.465	536,572
2022-10-11	18.280	18.880	18.240	18.720	17.769	256,507
2022-10-10	18.480	18.480	17.880	18.280	17.351	190,416
2022-10-07	18.600	18.800	18.340	18.600	17.655	283,572
2022-10-06	18.300	18.800	18.300	18.600	17.655	163,262
2022-10-05	18.600	18.660	18.420	18.600	17.655	94,583
2022-10-04	19.100	19.280	18.580	18.600	17.655	214,650
2022-10-03	18.740	19.100	18.380	18.860	17.902	147,009
2022-09-30	18.280	19.080	18.200	18.820	17.864	248,748
2022-09-29	18.000	18.320	18.000	18.280	17.351	155,063
2022-09-28	17.400	18.420	17.400	18.420	17.484	259,898

← NewerPage 17 of 21 · 1,258 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.