Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	18.000	18.000	17.380	17.720	16.820	185,962
2022-07-04	18.000	18.000	17.440	17.620	16.725	84,208
2022-07-01	17.300	17.620	17.260	17.400	16.516	107,827
2022-06-30	17.600	17.860	17.300	17.540	16.649	301,133
2022-06-29	18.260	18.260	17.700	17.880	16.972	148,471
2022-06-28	17.700	18.480	17.700	18.180	17.256	224,071
2022-06-27	17.500	18.240	17.500	17.980	17.066	201,071
2022-06-24	18.300	18.300	17.600	17.760	16.858	142,418
2022-06-23	18.060	18.120	17.640	17.920	17.009	166,499
2022-06-22	18.700	18.700	17.800	18.060	17.142	177,648
2022-06-21	18.120	18.780	18.120	18.300	17.370	123,421
2022-06-20	18.780	18.780	18.320	18.620	17.674	146,963
2022-06-17	18.200	18.860	18.100	18.660	17.712	323,921
2022-06-16	18.480	18.660	17.960	18.180	17.256	527,906
2022-06-15	18.000	18.700	18.000	18.680	17.731	546,209
2022-06-14	18.540	18.740	17.940	18.380	17.446	256,964
2022-06-13	18.500	18.640	18.180	18.540	17.598	506,475
2022-06-10	18.840	19.060	18.780	19.000	18.035	425,150
2022-06-09	19.320	19.320	18.860	19.300	18.319	321,004
2022-06-08	18.400	19.320	18.320	19.320	18.338	728,787
2022-06-07	18.500	18.500	18.120	18.400	17.465	175,338
2022-06-03	18.520	18.800	18.380	18.500	17.560	165,433
2022-06-02	18.560	18.640	18.260	18.360	17.427	174,701
2022-06-01	18.500	18.960	18.500	18.560	17.617	327,698
2022-05-31	19.000	19.100	18.640	18.940	17.978	464,180
2022-05-30	19.000	19.240	18.740	18.960	17.997	293,341
2022-05-27	18.500	18.920	18.320	18.880	17.921	532,638
2022-05-25	18.000	18.840	18.000	18.480	17.541	490,954
2022-05-24	18.600	18.600	18.360	18.560	17.617	284,540
2022-05-23	18.280	18.720	18.280	18.680	17.731	177,557
2022-05-20	18.100	18.540	18.100	18.460	17.522	224,743
2022-05-19	18.000	18.300	17.860	18.060	17.142	353,980
2022-05-18	18.000	18.640	18.000	18.600	17.655	371,470
2022-05-16	17.400	17.880	17.380	17.860	16.953	288,690
2022-05-13	17.500	17.780	17.300	17.700	16.801	270,825
2022-05-12	17.800	17.800	17.040	17.560	16.668	279,246
2022-05-11	17.800	17.800	17.040	17.300	16.421	296,414
2022-05-10	17.280	17.640	16.940	17.480	16.592	415,830
2022-05-09	17.520	17.600	17.020	17.300	16.421	506,693
2022-05-06	17.580	17.900	17.460	17.840	16.934	597,932
2022-05-05	18.000	18.340	17.860	18.040	17.123	303,794
2022-05-04	18.000	18.240	17.640	18.000	17.085	490,996
2022-05-03	18.060	18.180	17.660	18.120	17.199	403,767
2022-05-02	18.900	18.900	17.460	18.080	17.161	642,943
2022-04-29	18.100	18.740	17.400	18.480	17.541	954,428
2022-04-28	18.320	18.360	17.340	17.740	16.839	1,374,979
2022-04-27	19.500	19.600	18.520	18.660	17.475	1,039,507
2022-04-26	19.800	19.960	19.500	19.800	18.542	215,439
2022-04-25	20.050	20.150	19.620	19.700	18.448	290,155
2022-04-22	20.450	20.750	20.450	20.450	19.151	211,498
2022-04-21	20.000	20.900	20.000	20.850	19.525	346,901
2022-04-20	19.840	20.600	19.800	20.000	18.729	351,060
2022-04-19	19.560	19.840	19.480	19.840	18.580	303,697
2022-04-13	19.400	19.780	19.400	19.700	18.448	182,958
2022-04-12	19.880	19.900	19.420	19.660	18.411	389,104
2022-04-11	20.000	20.000	19.300	19.520	18.280	291,882
2022-04-08	19.600	20.150	19.600	19.760	18.505	381,362
2022-04-07	19.880	19.880	19.380	19.460	18.224	626,388
2022-04-06	19.700	19.700	19.340	19.680	18.430	328,478
2022-04-05	19.760	20.250	19.680	19.680	18.430	239,693

← NewerPage 19 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.