Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	88.000	88.900	86.400	87.600	87.600	957,271
2026-07-23	87.900	89.350	87.250	88.550	88.550	934,446
2026-07-22	87.000	88.450	85.900	87.700	87.700	1,490,026
2026-07-21	84.000	86.200	83.800	85.900	85.900	864,625
2026-07-20	83.250	84.900	82.000	84.300	84.300	962,776
2026-07-17	82.100	82.500	81.000	82.250	82.250	1,057,286
2026-07-16	85.200	85.250	82.150	82.800	82.800	1,497,913
2026-07-15	87.100	87.100	84.800	85.200	85.200	951,386
2026-07-14	87.500	89.150	86.800	87.600	87.600	618,019
2026-07-13	90.050	91.500	87.200	87.500	87.500	1,534,057
2026-07-10	100.50	101.10	91.500	91.700	91.700	3,458,981
2026-07-09	101.00	103.00	100.60	102.90	102.90	369,288
2026-07-08	100.10	101.00	97.300	99.850	99.850	426,524
2026-07-07	103.00	103.00	100.50	100.50	100.50	487,174
2026-07-06	105.60	106.10	103.60	103.70	103.70	390,440
2026-07-03	104.20	105.90	103.60	105.90	105.90	218,418
2026-07-02	103.80	105.00	101.20	104.90	104.90	330,613
2026-07-01	106.10	106.50	103.40	103.50	103.50	211,286
2026-06-30	103.00	106.70	102.00	106.70	106.70	250,103
2026-06-29	103.00	103.30	101.10	101.70	101.70	266,130
2026-06-26	103.30	103.80	101.60	101.60	101.60	390,186
2026-06-25	107.00	107.00	104.10	104.40	104.40	194,342
2026-06-24	105.90	106.90	103.10	105.80	105.80	334,078
2026-06-23	108.10	108.20	103.70	106.50	106.50	392,347
2026-06-22	111.00	111.50	108.80	109.20	109.20	262,400
2026-06-19	108.40	110.90	108.40	110.80	110.80	289,511
2026-06-18	109.70	110.20	107.50	108.70	108.70	250,644
2026-06-17	109.00	110.30	108.20	109.20	109.20	360,515
2026-06-16	110.20	111.80	109.10	109.30	109.30	212,769
2026-06-15	109.80	110.20	107.70	109.30	109.30	252,635
2026-06-12	108.10	109.30	106.80	108.60	108.60	227,331
2026-06-11	108.30	109.10	107.40	108.10	108.10	248,442
2026-06-10	113.50	113.70	106.60	109.40	109.40	705,276
2026-06-09	112.90	116.30	112.90	113.40	113.40	436,216
2026-06-08	109.30	113.80	108.90	113.10	113.10	316,110
2026-06-05	111.90	113.70	110.10	111.90	111.90	298,089
2026-06-04	110.10	111.80	109.40	111.70	111.70	169,735
2026-06-03	111.20	111.90	108.10	110.80	110.80	343,721
2026-06-02	112.40	113.40	107.50	110.30	110.30	488,495
2026-06-01	113.10	115.50	111.50	111.90	111.90	337,688
2026-05-29	114.10	115.80	113.40	114.30	114.30	968,424
2026-05-28	112.70	114.10	112.10	113.60	113.60	246,664
2026-05-27	112.60	113.40	111.00	111.50	111.50	261,932
2026-05-26	108.90	113.10	108.60	112.20	112.20	555,330
2026-05-22	106.90	108.20	106.80	108.20	108.20	345,691
2026-05-21	108.00	108.30	105.40	105.70	105.70	327,846
2026-05-20	104.40	109.60	104.40	108.20	108.20	471,322
2026-05-19	105.00	107.30	103.70	103.80	103.80	490,636
2026-05-18	108.30	108.30	105.10	105.20	105.20	511,537
2026-05-15	106.20	110.20	106.10	108.60	108.60	497,505
2026-05-13	108.00	110.70	106.60	106.60	106.60	1,145,237
2026-05-12	106.50	107.60	105.80	107.40	107.40	555,453
2026-05-11	107.70	108.60	104.40	107.10	107.10	569,089
2026-05-08	106.90	107.80	105.10	107.30	107.30	1,669,064
2026-05-07	106.30	108.50	106.30	106.90	106.90	578,149
2026-05-06	104.20	106.40	104.00	105.60	105.60	407,367
2026-05-05	101.00	104.40	100.70	103.50	103.50	458,291
2026-05-04	100.80	102.80	100.80	100.80	100.80	354,197
2026-04-30	100.80	101.20	99.250	100.40	100.40	339,109
2026-04-29	102.60	103.80	100.40	100.90	100.90	435,688

← NewerPage 2 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.