Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	37.000	37.960	35.600	37.220	36.723	1,157,123
2025-02-12	37.600	38.000	37.560	37.860	37.355	346,867
2025-02-11	38.840	38.840	37.700	38.060	37.552	350,408
2025-02-10	38.420	38.940	38.120	38.820	38.302	360,730
2025-02-07	38.560	38.560	37.940	38.420	37.907	285,254
2025-02-06	38.740	39.200	38.280	38.280	37.769	327,745
2025-02-05	38.960	39.160	38.220	38.340	37.828	443,757
2025-02-04	38.820	39.100	38.320	38.820	38.302	281,171
2025-02-03	38.000	38.520	37.760	38.520	38.006	481,974
2025-01-31	39.060	39.060	38.600	38.820	38.302	215,595
2025-01-30	38.780	39.120	38.620	38.800	38.282	472,740
2025-01-29	38.100	38.980	38.100	38.500	37.986	367,084
2025-01-28	38.720	39.200	38.020	38.020	37.513	427,765
2025-01-27	38.500	39.100	38.160	38.820	38.302	762,485
2025-01-24	39.360	39.400	38.960	38.960	38.440	551,009
2025-01-23	38.920	39.640	38.460	39.060	38.539	1,162,165
2025-01-22	37.940	40.180	37.860	39.300	38.775	2,289,899
2025-01-21	37.000	37.360	36.760	37.220	36.723	589,655
2025-01-20	36.140	37.380	36.100	36.940	36.447	933,796
2025-01-17	35.980	36.440	35.800	35.980	35.500	267,756
2025-01-16	35.760	36.080	35.340	35.740	35.263	392,361
2025-01-15	35.400	35.980	35.200	35.760	35.283	576,654
2025-01-14	35.960	36.100	35.160	35.500	35.026	401,918
2025-01-13	36.240	36.600	35.740	35.740	35.263	801,738
2025-01-10	36.480	36.480	35.560	35.700	35.223	508,631
2025-01-09	35.840	36.800	35.840	36.360	35.875	445,595
2025-01-08	36.740	36.860	35.680	35.800	35.322	710,307
2025-01-07	37.500	37.500	36.360	36.740	36.250	1,114,396
2025-01-06	37.500	38.400	37.120	37.220	36.723	3,395,671
2025-01-03	34.560	36.380	34.240	36.360	35.875	1,059,076
2025-01-02	33.820	34.660	33.820	34.480	34.020	341,139
2024-12-30	34.020	34.200	33.620	33.820	33.369	165,911
2024-12-27	34.280	34.700	34.160	34.160	33.704	255,093
2024-12-23	33.300	34.280	33.300	34.280	33.822	556,021
2024-12-20	33.400	33.480	32.820	33.200	32.757	364,681
2024-12-19	33.420	33.640	32.800	33.460	33.013	492,339
2024-12-18	33.200	33.900	33.200	33.500	33.053	367,482
2024-12-17	32.600	33.340	32.600	33.040	32.599	489,784
2024-12-16	32.860	32.980	32.200	32.600	32.165	668,989
2024-12-13	32.200	33.040	32.000	33.000	32.560	655,601
2024-12-12	32.000	32.220	31.800	32.180	31.750	375,239
2024-12-11	31.940	31.940	31.400	31.620	31.198	875,726
2024-12-10	31.220	31.640	30.860	31.500	31.080	1,664,760
2024-12-09	32.780	33.000	32.560	32.560	32.125	297,990
2024-12-06	33.000	33.240	32.740	32.820	32.382	248,894
2024-12-05	32.700	33.360	32.700	33.000	32.560	659,600
2024-12-04	32.200	32.700	32.200	32.580	32.145	554,046
2024-12-03	32.000	32.300	31.960	32.200	31.770	239,417
2024-12-02	31.500	32.060	31.500	31.840	31.415	205,648
2024-11-29	31.800	32.120	31.140	31.500	31.080	734,809
2024-11-28	31.180	31.880	31.140	31.880	31.454	243,734
2024-11-27	30.820	31.340	30.800	31.180	30.764	308,624
2024-11-26	30.520	31.300	30.520	30.820	30.409	572,883
2024-11-25	30.200	30.680	29.780	30.280	29.876	543,656
2024-11-22	30.680	30.680	29.860	30.400	29.994	216,929
2024-11-21	29.380	30.420	29.300	30.420	30.014	339,496
2024-11-20	29.360	29.780	29.340	29.340	28.948	298,099
2024-11-19	29.800	29.960	29.140	29.360	28.968	229,648
2024-11-18	29.500	29.840	29.480	29.840	29.442	182,593
2024-11-15	29.700	29.940	29.440	29.860	29.461	363,825

← NewerPage 8 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.