Kitron ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	29.420	29.980	29.420	29.780	29.383	145,075
2024-11-13	30.200	30.500	29.420	29.420	29.027	653,074
2024-11-12	29.820	30.420	29.820	30.400	29.994	201,476
2024-11-11	29.880	30.520	29.780	30.220	29.817	160,533
2024-11-08	30.500	30.500	29.920	29.940	29.540	204,384
2024-11-07	30.280	30.680	30.240	30.360	29.955	194,496
2024-11-06	31.000	31.000	30.100	30.280	29.876	194,700
2024-11-05	30.460	30.600	30.080	30.520	30.113	242,916
2024-11-04	30.300	30.840	30.200	30.460	30.053	487,089
2024-11-01	31.240	31.500	30.220	30.400	29.994	326,611
2024-10-31	31.320	31.400	30.920	31.240	30.823	292,629
2024-10-30	31.340	31.840	30.920	31.440	31.020	414,110
2024-10-29	30.520	31.580	30.520	31.020	30.606	906,487
2024-10-28	30.680	31.280	30.420	30.480	30.073	473,585
2024-10-25	30.100	30.560	29.640	30.440	30.034	1,296,736
2024-10-24	31.000	31.800	29.520	30.460	30.053	1,070,364
2024-10-23	29.960	30.320	29.720	30.120	29.718	354,785
2024-10-22	29.800	30.000	29.160	29.740	29.343	292,008
2024-10-21	29.500	29.720	29.380	29.680	29.284	169,327
2024-10-18	29.680	29.880	29.500	29.500	29.106	210,926
2024-10-17	30.280	30.280	29.600	29.800	29.402	346,285
2024-10-16	31.000	31.000	29.560	29.880	29.481	602,732
2024-10-15	31.000	31.200	30.560	31.160	30.744	955,897
2024-10-14	29.500	30.700	29.300	30.700	30.290	502,999
2024-10-11	30.000	30.060	29.440	29.500	29.106	377,005
2024-10-10	29.840	29.840	29.320	29.800	29.402	681,412
2024-10-09	28.700	29.680	28.420	29.660	29.264	443,200
2024-10-08	28.900	28.900	28.340	28.640	28.258	188,829
2024-10-07	28.500	28.860	28.200	28.860	28.475	324,091
2024-10-04	28.960	28.960	28.400	28.500	28.120	461,373
2024-10-03	28.900	28.980	28.500	28.800	28.416	431,786
2024-10-02	29.000	29.000	28.420	28.580	28.199	319,532
2024-10-01	28.780	28.840	28.360	28.580	28.199	337,304
2024-09-30	29.300	29.300	28.520	28.600	28.218	306,518
2024-09-27	28.660	29.040	28.520	28.800	28.416	476,852
2024-09-26	28.700	28.960	28.340	28.660	28.277	581,880
2024-09-25	29.400	29.400	28.340	28.600	28.218	933,136
2024-09-24	29.400	29.680	28.760	29.380	28.988	545,864
2024-09-23	28.000	29.200	27.600	29.100	28.712	2,751,915
2024-09-20	31.240	31.520	30.660	30.660	30.251	791,132
2024-09-19	31.220	32.080	30.200	31.160	30.744	1,237,634
2024-09-18	32.700	32.700	32.160	32.160	31.731	150,723
2024-09-17	32.560	32.900	32.400	32.680	32.244	297,354
2024-09-16	33.160	33.160	32.460	32.680	32.244	150,515
2024-09-13	32.380	33.360	32.380	33.120	32.678	124,113
2024-09-12	32.980	32.980	32.180	32.380	31.948	334,718
2024-09-11	33.100	33.100	32.120	32.300	31.869	168,696
2024-09-10	33.000	33.220	32.460	32.480	32.046	285,845
2024-09-09	32.800	33.160	32.640	33.160	32.717	179,923
2024-09-06	32.800	33.020	32.320	32.740	32.303	328,796
2024-09-05	33.140	33.260	32.800	33.080	32.638	311,812
2024-09-04	32.800	33.680	32.000	33.120	32.678	616,065
2024-09-03	34.000	34.200	33.000	33.160	32.717	309,338
2024-09-02	34.820	34.820	33.860	34.000	33.546	191,108
2024-08-30	34.240	34.860	34.240	34.820	34.355	547,288
2024-08-29	34.720	34.740	34.280	34.580	34.118	274,571
2024-08-28	35.500	35.500	34.540	34.720	34.257	242,961
2024-08-27	34.740	34.960	34.580	34.960	34.493	165,318
2024-08-26	34.700	35.000	34.320	34.740	34.276	146,447
2024-08-23	34.580	35.220	34.580	35.140	34.671	128,968

← NewerPage 9 of 21 · 1,260 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.