Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	103.10	104.40	101.90	102.60	102.60	548,668
2026-04-27	107.80	108.00	103.00	103.50	103.50	791,122
2026-04-24	102.90	108.30	100.30	108.30	107.60	1,654,502
2026-04-23	97.100	97.450	95.200	96.300	95.678	476,562
2026-04-22	99.700	100.90	97.150	97.150	96.522	584,141
2026-04-21	99.150	103.70	96.550	97.500	96.870	1,041,048
2026-04-20	102.00	103.90	100.70	103.00	102.33	378,493
2026-04-17	100.00	102.80	100.00	102.10	101.44	512,583
2026-04-16	100.50	102.10	99.800	100.90	100.25	524,818
2026-04-15	99.900	102.40	99.600	100.00	99.354	712,500
2026-04-14	102.80	102.90	97.150	98.700	98.062	1,740,155
2026-04-13	104.90	106.80	104.40	106.00	105.31	462,167
2026-04-10	105.40	106.00	100.80	104.60	103.92	891,812
2026-04-09	99.000	103.60	98.350	103.10	102.43	576,134
2026-04-08	98.050	99.600	97.500	99.250	98.609	608,828
2026-04-07	97.450	97.450	93.550	96.250	95.628	852,715
2026-04-01	95.300	98.200	94.800	97.950	97.317	550,115
2026-03-31	91.950	94.000	90.800	93.500	92.896	585,391
2026-03-30	91.000	92.100	88.950	91.900	91.306	932,320
2026-03-27	94.000	94.300	90.250	91.100	90.511	1,277,139
2026-03-26	97.550	97.550	94.500	94.950	94.336	612,126
2026-03-25	97.600	99.350	96.300	97.650	97.019	974,489
2026-03-24	96.300	96.550	93.600	95.500	94.883	571,555
2026-03-23	93.300	97.300	91.300	97.250	96.621	1,118,241
2026-03-20	99.900	100.80	95.700	95.800	95.181	1,554,921
2026-03-19	101.80	103.00	99.050	99.050	98.410	830,482
2026-03-18	101.80	103.70	99.950	103.40	102.73	468,088
2026-03-17	101.00	101.80	99.850	100.80	100.15	518,445
2026-03-16	96.200	100.60	95.400	100.60	99.950	828,765
2026-03-13	96.350	97.950	94.900	96.700	96.075	564,781
2026-03-12	97.300	99.250	96.300	96.500	95.876	770,507
2026-03-11	99.450	99.450	96.250	97.400	96.771	582,601
2026-03-10	97.500	100.30	96.550	99.800	99.155	780,616
2026-03-09	99.800	99.900	96.650	96.900	96.274	975,300
2026-03-06	106.60	106.60	99.600	101.60	100.94	1,238,157
2026-03-05	110.10	110.60	106.80	106.80	106.11	409,538
2026-03-04	107.80	109.80	107.40	109.70	108.99	561,937
2026-03-03	107.20	108.80	105.50	108.00	107.30	699,705
2026-03-02	107.00	111.60	106.90	107.50	106.81	916,141
2026-02-27	106.90	108.60	104.90	106.20	105.51	1,948,187
2026-02-26	110.20	110.20	106.30	106.80	106.11	712,336
2026-02-25	108.10	111.10	108.00	110.10	109.39	672,234
2026-02-24	106.60	110.10	105.30	108.00	107.30	952,187
2026-02-23	107.00	107.00	104.60	107.00	106.31	674,634
2026-02-20	105.70	107.40	104.70	106.60	105.91	768,384
2026-02-19	103.70	106.90	100.90	105.20	104.52	2,124,942
2026-02-18	100.00	102.50	99.100	102.00	101.34	1,462,084
2026-02-17	94.750	97.000	94.000	96.400	95.777	552,065
2026-02-16	92.900	95.000	92.050	95.000	94.386	775,476
2026-02-13	88.000	95.850	87.100	92.900	92.300	2,209,475
2026-02-12	85.100	87.800	82.300	87.500	86.934	1,445,328
2026-02-11	85.600	86.400	82.850	82.900	82.364	881,865
2026-02-10	84.650	86.350	84.000	85.700	85.146	928,238
2026-02-09	85.650	86.650	84.950	86.400	85.842	498,669
2026-02-06	82.200	86.800	81.600	85.000	84.451	1,174,671
2026-02-05	82.050	82.750	80.200	81.050	80.526	472,579
2026-02-04	84.000	84.000	82.250	83.150	82.613	272,560
2026-02-03	84.050	85.200	83.150	83.250	82.712	575,184
2026-02-02	81.500	83.300	80.900	83.000	82.464	526,876
2026-01-30	81.350	84.150	81.100	82.450	81.917	692,643

← NewerPage 3 of 21 · 1,259 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.