Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	75.100	76.450	73.600	74.100	73.621	513,343
2025-10-29	74.550	76.900	73.950	76.200	75.708	406,305
2025-10-28	75.000	75.950	74.000	75.300	74.813	538,804
2025-10-27	72.050	75.250	72.050	75.250	74.764	937,497
2025-10-24	68.300	72.050	67.600	72.050	71.584	905,232
2025-10-23	64.950	70.900	62.850	70.250	69.796	1,745,524
2025-10-22	60.750	62.000	60.350	61.700	61.301	498,361
2025-10-21	61.750	61.950	59.700	60.300	59.910	374,834
2025-10-20	56.500	61.150	56.200	61.150	60.755	744,846
2025-10-17	57.150	57.150	56.300	56.700	56.334	250,659
2025-10-16	57.850	58.150	57.000	57.600	57.228	199,126
2025-10-15	58.000	58.650	57.600	58.250	57.874	151,870
2025-10-14	57.650	58.900	57.150	58.350	57.973	199,049
2025-10-13	58.300	58.850	57.300	57.850	57.476	177,061
2025-10-10	58.950	60.500	58.050	58.650	58.271	311,667
2025-10-09	60.000	60.000	58.600	59.250	58.867	157,576
2025-10-08	59.600	59.650	58.050	59.350	58.966	250,032
2025-10-07	59.850	60.300	59.150	59.800	59.414	224,712
2025-10-06	59.400	59.850	58.550	59.850	59.463	428,883
2025-10-03	59.700	60.350	58.650	59.400	59.016	350,431
2025-10-02	59.000	60.100	58.850	59.350	58.966	381,911
2025-10-01	58.300	59.450	58.200	59.000	58.619	638,150
2025-09-30	57.850	58.650	57.750	58.300	57.923	202,740
2025-09-29	59.000	59.000	58.000	58.000	57.625	201,677
2025-09-26	59.300	59.700	58.750	59.150	58.768	169,750
2025-09-25	60.050	60.200	59.050	59.500	59.115	272,618
2025-09-24	61.750	62.500	60.250	60.350	59.960	278,602
2025-09-23	62.100	62.150	61.400	62.000	61.599	182,305
2025-09-22	61.250	62.450	61.250	62.250	61.848	411,672
2025-09-19	61.700	61.700	60.350	61.150	60.755	423,089
2025-09-18	61.000	62.100	60.800	61.700	61.301	410,976
2025-09-17	62.100	62.600	60.850	60.950	60.556	205,585
2025-09-16	63.050	63.350	61.750	62.600	62.195	249,681
2025-09-15	62.000	63.800	62.000	63.350	62.941	299,805
2025-09-12	62.300	63.050	61.500	62.350	61.947	279,116
2025-09-11	61.400	62.900	60.750	62.900	62.493	341,313
2025-09-10	58.850	61.250	58.500	61.250	60.854	705,141
2025-09-09	58.100	59.150	57.900	58.850	58.470	264,590
2025-09-08	57.600	59.600	57.300	58.450	58.072	253,895
2025-09-05	56.950	58.600	56.950	57.850	57.476	531,817
2025-09-04	56.200	56.950	56.100	56.850	56.483	277,783
2025-09-03	57.150	57.950	56.300	56.550	56.185	312,494
2025-09-02	58.200	58.450	56.500	56.500	56.135	445,960
2025-09-01	58.500	58.500	57.700	58.200	57.824	395,137
2025-08-29	57.700	59.100	57.500	58.350	57.973	331,968
2025-08-28	56.950	57.500	56.450	57.500	57.128	309,933
2025-08-27	56.700	56.900	56.200	56.750	56.383	191,372
2025-08-26	56.700	57.100	55.750	57.000	56.632	425,366
2025-08-25	57.300	57.450	56.150	56.750	56.383	336,247
2025-08-22	57.450	57.450	56.100	57.250	56.880	553,336
2025-08-21	56.750	57.800	56.750	57.500	57.128	228,742
2025-08-20	56.200	57.350	55.800	56.750	56.383	442,682
2025-08-19	61.150	61.200	56.600	56.650	56.284	991,981
2025-08-18	59.700	61.300	59.600	61.200	60.804	453,899
2025-08-15	61.600	61.950	60.000	60.000	59.612	471,769
2025-08-14	60.200	61.450	60.200	61.450	61.053	251,903
2025-08-13	60.900	61.600	60.050	60.300	59.910	232,437
2025-08-12	60.000	60.900	59.700	60.750	60.357	273,882
2025-08-11	60.050	60.350	58.800	60.050	59.662	544,679
2025-08-08	60.600	62.200	60.600	61.150	60.755	291,144

← NewerPage 5 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.