Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	54.750	54.750	54.000	54.650	54.297	521,677
2025-05-13	53.000	54.550	52.850	54.500	54.148	519,150
2025-05-12	55.350	55.350	51.500	52.950	52.608	1,014,929
2025-05-09	54.000	55.350	53.950	54.600	54.247	1,707,669
2025-05-08	53.500	53.700	52.700	53.000	52.657	745,350
2025-05-07	52.550	52.950	51.800	52.950	52.608	1,680,301
2025-05-06	53.000	53.650	52.200	52.200	51.863	984,281
2025-05-05	51.200	52.750	51.200	52.750	52.409	672,006
2025-05-02	51.800	52.100	50.850	51.250	50.919	724,362
2025-04-30	49.600	51.400	49.600	51.000	50.670	551,020
2025-04-29	50.000	50.000	49.200	49.560	49.240	374,966
2025-04-28	49.300	50.000	48.860	49.900	49.578	500,241
2025-04-25	50.000	50.150	47.980	49.080	48.763	1,011,458
2025-04-24	50.100	50.700	47.920	50.500	49.826	1,616,545
2025-04-23	51.700	51.700	50.350	51.300	50.615	979,354
2025-04-22	53.900	53.900	49.720	50.750	50.073	1,504,338
2025-04-16	52.100	53.550	52.050	52.950	52.243	696,494
2025-04-15	49.880	52.750	49.880	52.000	51.306	1,158,037
2025-04-14	49.000	49.760	48.880	49.720	49.056	651,355
2025-04-11	48.600	49.320	47.640	48.240	47.596	974,113
2025-04-10	50.000	50.950	48.160	48.200	47.557	2,172,286
2025-04-09	46.000	47.780	45.860	47.780	47.142	2,020,671
2025-04-08	47.460	48.260	46.120	48.260	47.616	1,101,002
2025-04-07	45.000	47.200	43.000	46.460	45.840	2,143,345
2025-04-04	48.940	49.580	47.020	47.320	46.688	2,904,132
2025-04-03	44.120	48.960	44.120	48.960	48.306	2,475,211
2025-04-02	45.820	45.820	44.400	45.000	44.399	1,055,981
2025-04-01	45.320	45.880	44.620	45.560	44.952	646,739
2025-03-31	44.500	44.960	44.040	44.680	44.084	838,745
2025-03-28	44.900	45.100	44.040	44.240	43.649	698,011
2025-03-27	45.100	45.640	44.400	45.640	45.031	469,746
2025-03-26	45.840	46.040	45.500	45.720	45.110	516,827
2025-03-25	45.500	45.980	45.300	45.800	45.189	555,522
2025-03-24	46.700	46.840	45.640	45.640	45.031	462,666
2025-03-21	46.700	46.820	45.340	46.080	45.465	1,502,934
2025-03-20	48.500	48.580	46.680	46.700	46.077	1,414,725
2025-03-19	48.200	48.940	48.200	48.740	48.089	1,144,700
2025-03-18	48.340	49.060	47.900	48.500	47.853	1,741,114
2025-03-17	46.620	47.500	46.220	47.400	46.767	1,047,860
2025-03-14	45.000	46.440	44.780	46.240	45.623	1,172,844
2025-03-13	44.500	45.140	44.240	45.000	44.399	1,028,437
2025-03-12	45.400	46.140	44.500	44.520	43.926	1,282,900
2025-03-11	45.000	45.520	44.160	44.600	44.005	1,434,021
2025-03-10	48.000	48.000	44.820	45.260	44.656	2,006,513
2025-03-07	45.380	47.500	45.380	47.240	46.609	2,411,821
2025-03-06	45.420	46.780	44.780	44.900	44.301	3,291,929
2025-03-05	43.400	44.280	42.960	43.980	43.393	1,231,793
2025-03-04	43.360	44.000	42.400	42.400	41.834	1,989,605
2025-03-03	40.600	43.900	40.200	43.520	42.939	2,099,422
2025-02-28	39.400	39.740	38.560	39.740	39.210	1,523,469
2025-02-27	40.620	40.700	40.000	40.080	39.545	443,080
2025-02-26	40.600	41.660	40.400	41.000	40.453	796,877
2025-02-25	41.180	41.300	40.020	40.200	39.663	998,251
2025-02-24	42.160	42.300	41.300	41.460	40.907	836,210
2025-02-21	41.000	42.400	40.820	41.960	41.400	1,320,636
2025-02-20	39.260	42.200	39.200	40.620	40.078	2,082,464
2025-02-19	39.700	40.120	38.100	38.660	38.144	1,628,443
2025-02-18	38.340	39.500	38.340	38.780	38.262	700,970
2025-02-17	38.760	39.000	38.060	38.100	37.591	503,327
2025-02-14	38.040	39.140	37.980	38.460	37.947	775,924

← NewerPage 7 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.