Mail

0F0J.L - Kitron ASA

LSE - LSE Delayed price. Currency in NOK

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	46.50	46.50	45.90	45.95	45.95	48,433
01 Jun 2023	45.60	46.30	45.60	46.18	46.18	75,152
31 May 2023	45.80	46.90	45.80	45.88	45.88	112,184
30 May 2023	46.50	46.95	46.45	46.59	46.59	28,940
26 May 2023	46.70	47.00	46.35	46.68	46.68	92,833
25 May 2023	46.20	46.45	46.20	46.35	46.35	43,316
24 May 2023	46.40	46.40	45.65	45.75	45.75	77,560
23 May 2023	47.20	47.20	46.50	46.74	46.74	30,093
22 May 2023	46.35	46.55	45.80	46.55	46.55	44,786
19 May 2023	46.25	46.35	45.70	45.91	45.91	40,791
18 May 2023	-	-	-	-	-	-
17 May 2023	-	-	-	-	-	-
16 May 2023	45.40	45.50	45.00	45.15	45.15	39,341
15 May 2023	44.60	45.10	44.50	44.75	44.75	23,237
12 May 2023	44.45	45.30	44.00	45.00	45.00	60,280
11 May 2023	44.00	44.10	43.80	43.93	43.93	32,946
10 May 2023	44.50	44.95	44.00	44.52	44.52	74,429
09 May 2023	43.95	44.40	43.55	43.97	43.97	33,362
05 May 2023	42.25	42.85	42.00	42.37	42.37	54,788
04 May 2023	40.85	41.05	40.50	40.80	40.80	16,593
03 May 2023	40.55	41.45	40.55	41.00	41.00	49,841
02 May 2023	42.40	42.90	40.40	40.47	40.47	107,366
02 May 2023	0.5 Dividend
28 Apr 2023	40.15	40.40	39.90	40.14	39.64	68,818
27 Apr 2023	35.00	35.80	34.66	34.93	34.50	14,540
26 Apr 2023	34.30	34.30	34.10	34.15	33.72	3,332
25 Apr 2023	35.50	35.55	34.85	35.05	34.61	35,001
24 Apr 2023	35.40	36.20	35.00	35.46	35.01	74,685
21 Apr 2023	35.85	36.20	35.20	35.54	35.10	57,389
20 Apr 2023	35.55	36.70	34.05	35.99	35.54	126,878
19 Apr 2023	35.80	36.80	35.80	36.67	36.21	62,174
18 Apr 2023	36.80	36.80	35.70	35.78	35.34	70,980
17 Apr 2023	37.15	37.15	36.50	36.95	36.49	9,110
14 Apr 2023	37.35	37.35	36.65	36.79	36.33	16,207
13 Apr 2023	36.60	37.40	36.60	37.21	36.74	73,876
12 Apr 2023	35.85	36.88	35.85	36.88	36.42	17,339
11 Apr 2023	37.60	37.70	36.85	37.12	36.66	89,372
06 Apr 2023	-	-	-	-	-	-
05 Apr 2023	37.50	37.55	37.40	37.51	37.05	47,826
04 Apr 2023	36.90	37.70	36.85	37.29	36.83	26,473
03 Apr 2023	36.60	37.05	36.30	36.30	35.85	63,127
31 Mar 2023	36.20	36.90	36.20	36.59	36.13	49,473
30 Mar 2023	36.00	36.05	35.85	36.00	35.55	8,813
29 Mar 2023	34.80	35.30	34.55	34.83	34.40	28,699
28 Mar 2023	34.75	34.95	34.70	34.78	34.34	33,588
27 Mar 2023	34.45	35.05	34.25	35.05	34.62	44,237
24 Mar 2023	34.05	34.10	33.55	33.60	33.18	93,468
23 Mar 2023	34.00	34.35	33.75	34.35	33.93	15,315
22 Mar 2023	34.55	34.55	33.80	34.00	33.58	22,034
21 Mar 2023	33.85	34.20	33.52	34.06	33.64	33,370
20 Mar 2023	32.65	33.05	32.50	33.00	32.59	66,805
17 Mar 2023	33.70	33.95	33.60	33.82	33.40	28,818
16 Mar 2023	33.95	33.95	33.10	33.23	32.81	27,768
15 Mar 2023	33.70	33.75	33.10	33.35	32.94	7,704
14 Mar 2023	33.30	34.25	33.30	33.92	33.49	49,452
13 Mar 2023	33.00	33.19	32.85	33.19	32.78	17,244
10 Mar 2023	33.35	33.70	33.35	33.39	32.97	27,484
09 Mar 2023	33.95	33.95	33.50	33.50	33.08	20,112
08 Mar 2023	34.40	34.60	34.20	34.31	33.88	37,352
07 Mar 2023	34.30	34.45	33.75	34.10	33.68	21,987
06 Mar 2023	35.40	35.40	34.60	34.91	34.48	50,272
03 Mar 2023	35.40	35.50	34.75	35.13	34.69	65,276
02 Mar 2023	34.85	35.45	34.70	34.80	34.37	22,621
01 Mar 2023	34.20	35.00	33.85	34.81	34.37	20,155
28 Feb 2023	34.30	35.45	34.05	34.66	34.22	104,197
27 Feb 2023	33.10	34.50	32.95	34.30	33.87	60,277
24 Feb 2023	32.85	33.15	32.75	32.95	32.54	65,433
23 Feb 2023	33.30	33.35	32.90	33.10	32.69	22,372
22 Feb 2023	34.30	34.30	33.30	33.30	32.89	141,705
21 Feb 2023	33.90	34.45	33.65	34.31	33.88	122,196
20 Feb 2023	33.90	33.90	33.65	33.72	33.30	53,648
17 Feb 2023	32.75	32.80	32.35	32.55	32.14	29,546
16 Feb 2023	32.30	32.85	31.70	31.90	31.50	123,812
15 Feb 2023	29.35	31.10	29.35	31.10	30.71	156,895
14 Feb 2023	28.30	28.40	27.75	28.37	28.01	25,773
13 Feb 2023	28.65	29.05	27.95	27.95	27.60	51,894
10 Feb 2023	28.20	28.25	27.85	28.10	27.75	44,642
09 Feb 2023	27.55	28.20	27.50	28.12	27.77	19,218
08 Feb 2023	27.60	27.60	27.25	27.55	27.21	14,897
07 Feb 2023	27.50	27.55	27.40	27.42	27.08	3,158
06 Feb 2023	28.00	28.00	27.30	27.40	27.06	7,445
03 Feb 2023	27.75	28.15	27.75	27.85	27.50	38,835
02 Feb 2023	27.50	27.50	27.25	27.25	26.91	9,971
01 Feb 2023	27.00	27.40	26.95	27.10	26.76	47,411
31 Jan 2023	26.80	26.80	26.60	26.66	26.33	58,396
30 Jan 2023	26.45	27.05	26.45	27.05	26.71	19,891
27 Jan 2023	26.60	26.60	25.85	25.95	25.63	23,323
26 Jan 2023	25.70	25.80	25.60	25.80	25.48	19,129
25 Jan 2023	25.85	25.85	25.35	25.54	25.23	13,696
24 Jan 2023	25.90	26.20	25.80	25.95	25.63	47,412
23 Jan 2023	25.95	26.05	25.70	25.95	25.63	206,871
20 Jan 2023	25.30	25.70	25.30	25.70	25.38	41,306
19 Jan 2023	25.15	25.40	25.15	25.25	24.93	33,035
18 Jan 2023	25.35	25.45	24.95	25.05	24.74	44,934
17 Jan 2023	25.75	25.80	25.05	25.59	25.27	114,329
16 Jan 2023	26.45	26.45	25.85	25.85	25.53	29,738
13 Jan 2023	26.25	26.80	26.20	26.70	26.37	38,858
12 Jan 2023	27.00	27.00	26.35	26.55	26.22	14,157
11 Jan 2023	27.25	27.25	26.58	26.90	26.56	40,554
10 Jan 2023	27.25	27.45	27.25	27.45	27.11	3,112
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...