Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	82.750	82.750	80.900	81.000	80.477	448,153
2026-01-28	84.850	84.850	81.750	81.850	81.321	430,209
2026-01-27	81.550	85.300	81.550	83.950	83.407	993,531
2026-01-26	82.100	82.600	80.900	80.900	80.377	467,773
2026-01-23	82.500	83.300	82.050	83.000	82.464	316,970
2026-01-22	82.150	84.050	81.050	82.200	81.669	504,322
2026-01-21	83.150	83.300	80.850	82.150	81.619	519,070
2026-01-20	79.500	83.000	79.450	82.800	82.265	575,217
2026-01-19	80.600	81.400	78.850	80.150	79.632	826,213
2026-01-16	78.500	82.000	77.950	81.700	81.172	1,731,657
2026-01-15	78.350	79.000	77.100	78.400	77.893	744,926
2026-01-14	77.050	78.250	76.200	78.250	77.744	770,249
2026-01-13	77.450	77.450	76.400	77.100	76.602	512,608
2026-01-12	77.100	77.700	76.300	77.400	76.900	934,185
2026-01-09	76.200	77.400	75.350	77.000	76.502	660,241
2026-01-08	77.350	78.950	74.900	75.300	74.813	861,112
2026-01-07	75.050	77.000	74.800	77.000	76.502	751,373
2026-01-06	74.350	75.600	73.750	75.050	74.565	596,554
2026-01-05	74.800	75.900	73.200	73.800	73.323	736,605
2026-01-02	72.900	74.600	72.900	74.250	73.770	476,159
2025-12-30	73.400	74.300	72.700	72.700	72.230	1,161,582
2025-12-29	72.450	73.150	71.900	73.150	72.677	489,838
2025-12-23	71.000	72.350	70.750	72.000	71.535	433,920
2025-12-22	69.900	70.850	69.650	70.850	70.392	600,753
2025-12-19	68.450	69.800	68.050	69.200	68.753	518,616
2025-12-18	67.350	68.600	67.200	68.050	67.610	645,667
2025-12-17	67.100	68.350	67.100	67.350	66.915	426,800
2025-12-16	66.950	67.200	66.250	66.700	66.269	529,654
2025-12-15	67.950	68.150	67.300	67.700	67.262	917,100
2025-12-12	69.500	70.850	68.000	68.000	67.561	1,005,724
2025-12-11	67.800	69.400	67.800	68.250	67.809	1,376,577
2025-12-10	67.000	68.300	65.750	66.000	65.573	2,080,008
2025-12-09	63.150	64.600	63.150	63.600	63.189	437,992
2025-12-08	62.150	63.400	61.950	63.000	62.593	237,945
2025-12-05	62.100	62.500	61.650	62.000	61.599	220,514
2025-12-04	61.500	62.500	60.800	62.000	61.599	282,474
2025-12-03	61.000	61.550	60.600	61.150	60.755	325,133
2025-12-02	61.000	61.100	59.650	60.850	60.457	625,988
2025-12-01	59.800	59.800	57.750	59.200	58.817	667,117
2025-11-28	59.500	60.800	58.650	60.300	59.910	731,899
2025-11-27	57.700	59.350	57.450	59.250	58.867	691,821
2025-11-26	57.950	58.900	56.700	57.900	57.526	1,791,652
2025-11-25	60.700	61.000	59.500	60.200	59.811	315,538
2025-11-24	61.550	61.950	59.700	61.100	60.705	825,885
2025-11-21	64.000	64.150	60.750	62.200	61.798	588,013
2025-11-20	66.700	67.300	64.600	65.500	65.077	956,966
2025-11-19	65.050	65.350	63.900	65.000	64.580	383,232
2025-11-18	66.600	66.600	65.200	65.200	64.779	368,439
2025-11-17	67.000	68.150	66.500	66.600	66.170	223,507
2025-11-14	67.250	67.500	65.050	66.600	66.170	205,527
2025-11-13	67.900	68.400	67.600	67.700	67.262	224,810
2025-11-12	69.750	69.950	67.100	67.950	67.511	283,442
2025-11-11	69.450	70.600	69.200	69.400	68.951	246,739
2025-11-10	69.300	70.450	69.300	69.800	69.349	313,397
2025-11-07	71.050	71.500	68.350	69.150	68.703	577,199
2025-11-06	72.600	73.000	71.250	71.600	71.137	342,921
2025-11-05	74.000	74.000	72.050	72.500	72.031	213,199
2025-11-04	75.000	75.250	73.950	74.050	73.571	299,360
2025-11-03	75.900	76.750	74.900	75.250	74.764	320,360
2025-10-31	74.650	77.100	74.650	75.500	75.012	478,726

← NewerPage 4 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.