Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	18.260	18.440	18.140	18.300	17.370	264,905
2022-09-26	18.180	18.260	17.800	18.260	17.332	165,732
2022-09-23	18.700	18.700	18.180	18.320	17.389	104,233
2022-09-22	18.200	18.840	18.060	18.700	17.750	147,443
2022-09-21	18.840	18.840	18.660	18.720	17.769	441,956
2022-09-20	18.760	18.840	18.220	18.820	17.864	131,566
2022-09-19	18.960	18.960	17.960	18.700	17.750	173,180
2022-09-16	19.300	19.300	18.620	18.760	17.807	187,689
2022-09-15	19.200	19.300	18.980	19.300	18.319	270,635
2022-09-14	18.860	19.140	18.800	19.000	18.035	55,371
2022-09-13	19.220	19.440	18.960	19.020	18.054	162,536
2022-09-12	19.320	19.560	18.920	19.220	18.243	401,947
2022-09-09	19.000	19.320	19.000	19.320	18.338	143,543
2022-09-08	19.300	19.500	18.740	18.840	17.883	111,716
2022-09-07	19.800	19.800	18.820	19.020	18.054	174,742
2022-09-06	19.400	20.100	19.080	19.580	18.585	384,645
2022-09-05	19.000	19.100	18.680	18.960	17.997	148,465
2022-09-02	19.360	19.360	19.000	19.280	18.300	182,893
2022-09-01	19.360	19.880	19.360	19.480	18.490	139,618
2022-08-31	20.300	20.300	19.880	20.050	19.031	146,479
2022-08-30	19.800	20.200	19.800	20.000	18.984	182,114
2022-08-29	19.800	20.050	19.640	19.900	18.889	330,692
2022-08-26	20.300	20.650	20.150	20.350	19.316	256,903
2022-08-25	20.350	20.350	20.100	20.200	19.174	121,085
2022-08-24	19.900	20.300	19.700	20.300	19.269	199,554
2022-08-23	19.520	19.960	19.520	19.920	18.908	105,167
2022-08-22	20.000	20.000	19.560	19.780	18.775	123,338
2022-08-19	20.300	20.300	19.960	20.000	18.984	100,822
2022-08-18	19.760	20.150	19.760	20.100	19.079	140,116
2022-08-17	20.300	20.300	19.860	20.050	19.031	121,136
2022-08-16	20.550	20.600	20.000	20.100	19.079	186,043
2022-08-15	20.700	20.750	20.200	20.500	19.458	225,370
2022-08-12	20.000	20.700	19.800	20.700	19.648	405,674
2022-08-11	19.400	20.050	19.400	20.000	18.984	282,084
2022-08-10	19.500	20.050	19.300	19.820	18.813	215,948
2022-08-09	19.860	19.880	19.500	19.520	18.528	188,279
2022-08-08	20.000	20.200	19.860	19.860	18.851	88,212
2022-08-05	20.400	20.400	19.940	20.300	19.269	189,887
2022-08-04	20.650	20.650	20.350	20.450	19.411	256,945
2022-08-03	20.400	20.650	20.300	20.500	19.458	168,658
2022-08-02	20.300	20.750	20.300	20.650	19.601	158,256
2022-08-01	20.850	21.050	20.550	20.600	19.553	221,637
2022-07-29	20.550	20.900	20.550	20.850	19.791	177,481
2022-07-28	21.000	21.100	20.350	20.650	19.601	198,143
2022-07-27	19.880	21.000	19.880	20.800	19.743	319,376
2022-07-26	20.050	20.800	20.050	20.650	19.601	536,625
2022-07-25	20.400	20.450	19.480	20.350	19.316	452,737
2022-07-22	19.700	20.350	19.520	20.350	19.316	522,597
2022-07-21	19.820	20.000	19.540	19.760	18.756	152,076
2022-07-20	19.680	20.050	19.600	19.980	18.965	163,432
2022-07-19	19.900	20.100	19.600	20.100	19.079	116,212
2022-07-18	19.200	19.940	19.200	19.940	18.927	182,501
2022-07-15	19.380	19.840	19.320	19.360	18.376	205,688
2022-07-14	20.200	20.200	19.360	19.360	18.376	456,385
2022-07-13	21.350	21.600	19.760	20.000	18.984	1,037,700
2022-07-12	18.500	21.200	18.080	21.000	19.933	1,011,886
2022-07-11	18.780	18.780	18.260	18.660	17.712	154,281
2022-07-08	17.880	18.420	17.880	18.400	17.465	216,029
2022-07-07	17.600	18.020	17.600	18.000	17.085	112,087
2022-07-06	17.800	18.060	17.540	17.580	16.687	160,815

← NewerPage 18 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.