Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	20.000	20.000	19.500	19.720	18.467	985,421
2022-04-01	20.300	20.300	19.720	19.800	18.542	670,189
2022-03-31	20.750	20.750	20.150	20.150	18.870	362,298
2022-03-30	20.600	20.700	20.100	20.700	19.385	380,212
2022-03-29	20.400	20.600	20.000	20.250	18.964	497,634
2022-03-28	20.650	20.650	19.800	19.920	18.655	496,242
2022-03-25	20.700	20.700	20.100	20.300	19.010	370,690
2022-03-24	21.300	21.300	20.450	20.500	19.198	487,547
2022-03-23	21.850	21.900	21.200	21.450	20.087	282,312
2022-03-22	22.350	22.350	21.600	21.850	20.462	275,667
2022-03-21	22.000	22.450	22.000	22.000	20.602	1,359,699
2022-03-18	21.600	21.900	21.450	21.900	20.509	478,134
2022-03-17	21.400	21.600	21.000	21.500	20.134	222,150
2022-03-16	20.500	21.300	20.500	21.200	19.853	363,480
2022-03-15	21.300	21.300	20.300	20.350	19.057	255,965
2022-03-14	20.850	21.250	20.750	21.150	19.806	305,863
2022-03-11	21.350	21.400	20.750	20.800	19.479	408,014
2022-03-10	20.550	21.150	20.250	20.850	19.525	683,495
2022-03-09	19.700	20.300	19.280	19.900	18.636	456,605
2022-03-08	19.300	19.900	19.020	19.220	17.999	693,877
2022-03-07	19.680	19.700	18.840	19.420	18.186	1,450,636
2022-03-04	20.000	20.400	19.420	19.940	18.673	757,427
2022-03-03	20.900	20.900	20.050	20.150	18.870	761,138
2022-03-02	21.650	21.750	20.300	20.600	19.291	1,192,037
2022-03-01	21.550	22.000	21.000	21.650	20.275	3,804,358
2022-02-28	20.500	21.300	20.250	20.800	19.479	547,759
2022-02-25	19.740	21.000	19.740	20.700	19.385	733,020
2022-02-24	19.500	20.100	19.040	19.660	18.411	541,024
2022-02-23	20.000	20.600	20.000	20.050	18.776	196,156
2022-02-22	19.960	20.450	19.620	20.200	18.917	420,308
2022-02-21	20.350	20.650	20.150	20.350	19.057	407,824
2022-02-18	20.600	20.700	20.350	20.650	19.338	256,909
2022-02-17	21.050	21.050	20.650	20.750	19.432	421,539
2022-02-16	21.650	21.700	20.850	20.900	19.572	562,017
2022-02-15	20.800	21.550	20.700	21.550	20.181	552,527
2022-02-14	22.700	22.700	20.900	21.100	19.760	596,550
2022-02-11	22.700	23.250	21.600	22.000	20.602	791,298
2022-02-10	23.000	23.250	22.450	22.650	21.211	428,818
2022-02-09	22.150	23.150	22.150	23.150	21.679	235,266
2022-02-08	23.250	23.300	22.100	22.150	20.743	350,862
2022-02-07	22.500	23.300	22.500	23.300	21.820	138,486
2022-02-04	22.950	23.100	22.350	22.750	21.305	337,567
2022-02-03	23.000	23.150	22.800	22.950	21.492	222,735
2022-02-02	23.250	23.350	23.100	23.200	21.726	275,461
2022-02-01	22.900	23.400	22.750	23.350	21.867	194,690
2022-01-31	22.900	23.100	22.500	22.650	21.211	190,134
2022-01-28	23.400	23.400	22.450	22.500	21.071	202,021
2022-01-27	22.700	23.100	22.150	23.100	21.632	266,023
2022-01-26	22.300	22.650	21.900	22.650	21.211	302,112
2022-01-25	22.100	22.550	21.700	21.900	20.509	756,316
2022-01-24	23.000	23.100	21.650	22.100	20.696	1,137,631
2022-01-21	23.500	23.500	23.050	23.100	21.632	213,883
2022-01-20	24.150	24.150	23.500	23.700	22.194	232,624
2022-01-19	23.700	24.100	23.150	24.100	22.569	395,216
2022-01-18	24.650	24.700	23.500	23.900	22.382	282,686
2022-01-17	25.000	25.000	24.000	24.350	22.803	1,223,161
2022-01-14	24.600	25.100	24.300	24.550	22.990	738,775
2022-01-13	24.450	24.700	24.000	24.350	22.803	230,715
2022-01-12	23.850	24.500	23.450	24.450	22.897	586,219
2022-01-11	23.300	23.800	23.100	23.750	22.241	336,382

← NewerPage 20 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.