Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	60.600	62.200	60.600	61.150	60.755	291,144
2025-08-07	61.300	61.850	60.450	61.350	60.954	264,944
2025-08-06	62.850	63.100	61.000	61.650	61.252	291,606
2025-08-05	61.950	63.000	61.700	63.000	62.593	360,953
2025-08-04	63.000	63.350	61.800	62.100	61.699	308,037
2025-08-01	63.350	63.350	61.850	62.450	62.046	283,452
2025-07-31	62.000	63.350	61.950	63.300	62.891	398,763
2025-07-30	61.600	62.250	61.550	61.950	61.550	263,839
2025-07-29	61.000	62.250	60.950	61.600	61.202	237,328
2025-07-28	61.500	62.150	61.200	61.200	60.804	289,944
2025-07-25	61.600	62.250	60.650	61.950	61.550	583,634
2025-07-24	62.800	63.750	61.950	61.950	61.550	523,079
2025-07-23	64.200	64.200	62.500	62.900	62.493	310,965
2025-07-22	65.250	65.500	64.100	64.300	63.884	312,781
2025-07-21	66.850	66.850	65.250	65.300	64.878	236,788
2025-07-18	66.900	66.950	66.000	66.650	66.219	295,425
2025-07-17	66.150	66.600	65.100	66.550	66.120	434,022
2025-07-16	66.700	67.200	65.500	66.500	66.070	680,043
2025-07-15	68.000	68.100	66.300	66.500	66.070	720,298
2025-07-14	60.300	67.300	60.300	67.300	66.865	1,983,099
2025-07-11	60.100	60.950	57.050	60.500	60.109	1,056,365
2025-07-10	59.800	61.350	59.750	60.750	60.357	535,223
2025-07-09	61.300	61.500	60.200	60.400	60.010	536,479
2025-07-08	61.650	61.950	60.600	61.450	61.053	251,620
2025-07-07	61.750	62.150	61.050	61.350	60.954	337,748
2025-07-04	61.000	61.950	60.750	61.700	61.301	470,424
2025-07-03	59.800	61.250	59.500	61.000	60.606	480,665
2025-07-02	62.000	62.100	59.800	60.450	60.059	608,239
2025-07-01	63.250	63.500	61.750	61.900	61.500	462,131
2025-06-30	60.800	62.600	60.750	62.600	62.195	1,339,783
2025-06-27	61.750	61.850	60.050	60.450	60.059	367,491
2025-06-26	59.800	61.200	59.600	61.200	60.804	623,160
2025-06-25	58.750	59.750	57.400	59.700	59.314	828,575
2025-06-24	59.100	59.450	58.100	58.800	58.420	451,605
2025-06-23	58.450	59.250	58.000	58.700	58.321	520,352
2025-06-20	59.000	59.600	58.400	58.450	58.072	585,387
2025-06-19	57.050	58.950	56.850	58.850	58.470	764,057
2025-06-18	55.700	57.650	55.700	57.150	56.781	934,382
2025-06-17	55.500	56.000	55.000	55.850	55.489	838,590
2025-06-16	55.750	56.800	54.200	56.400	56.036	1,240,497
2025-06-13	57.500	58.200	57.150	57.400	57.029	1,074,380
2025-06-12	56.450	57.400	56.400	57.200	56.830	1,071,021
2025-06-11	56.500	57.450	55.500	56.800	56.433	1,231,406
2025-06-10	57.200	57.850	56.100	56.700	56.334	1,438,369
2025-06-06	59.500	59.800	56.600	57.650	57.277	1,214,995
2025-06-05	59.500	59.850	58.700	59.350	58.966	958,170
2025-06-04	59.700	60.200	59.150	59.400	59.016	467,477
2025-06-03	59.400	60.050	59.000	59.300	58.917	1,001,319
2025-06-02	59.200	59.400	58.150	59.000	58.619	1,080,067
2025-05-30	58.400	59.500	57.900	59.000	58.619	1,060,212
2025-05-28	58.200	58.600	57.700	58.350	57.973	674,257
2025-05-27	57.550	58.250	56.800	58.000	57.625	1,228,891
2025-05-26	57.850	57.950	56.750	57.600	57.228	362,517
2025-05-23	56.950	57.500	56.000	57.200	56.830	703,217
2025-05-22	56.400	56.900	55.900	56.800	56.433	838,169
2025-05-21	55.000	56.300	55.000	56.300	55.936	418,432
2025-05-20	55.950	56.550	55.000	55.000	54.645	467,904
2025-05-19	56.500	56.500	55.550	56.150	55.787	218,006
2025-05-16	56.050	56.650	55.800	56.400	56.036	358,825
2025-05-15	55.100	56.300	54.900	55.600	55.241	652,962

← NewerPage 6 of 21 · 1,258 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.