Kitron ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	69.45	69.45	68.60	69.14	69.14	1.81%	140,143
Dec 18, 2025	67.75	68.15	67.75	67.91	67.91	0.28%	35,824
Dec 17, 2025	68.35	68.35	67.15	67.72	67.72	1.61%	119,123
Dec 16, 2025	66.83	67.13	66.55	66.65	66.64	-1.56%	2,198
Dec 15, 2025	67.60	67.93	67.60	67.70	67.70	-3.76%	94,230
Dec 12, 2025	70.50	70.50	68.10	70.34	70.34	2.45%	51,394
Dec 11, 2025	68.00	69.10	68.00	68.66	68.66	2.42%	49,339
Dec 10, 2025	67.40	68.15	66.15	67.04	67.04	4.02%	70,937
Dec 9, 2025	64.23	64.45	63.63	64.45	64.45	3.62%	27,969
Dec 8, 2025	62.20	62.90	62.05	62.20	62.20	0.03%	28,080
Dec 5, 2025	61.83	62.40	61.83	62.18	62.18	0.44%	8,520
Dec 4, 2025	61.53	62.25	61.20	61.91	61.91	1.09%	4,217
Dec 3, 2025	61.10	61.27	60.93	61.24	61.24	1.78%	11,992
Dec 2, 2025	61.05	61.05	59.70	60.17	60.17	1.71%	41,036
Dec 1, 2025	59.80	59.80	57.90	59.15	59.15	-1.13%	46,386
Nov 28, 2025	59.50	60.43	59.00	59.83	59.83	3.12%	20,297
Nov 27, 2025	57.70	59.33	57.70	58.03	58.02	0.73%	37,061
Nov 26, 2025	57.95	58.05	57.10	57.61	57.61	-5.06%	34,538
Nov 25, 2025	60.30	60.80	60.00	60.68	60.68	-0.19%	2,338
Nov 24, 2025	60.80	61.10	59.75	60.80	60.79	-1.23%	131,239
Nov 21, 2025	64.10	64.10	61.00	61.55	61.55	-7.38%	69,630
Nov 20, 2025	66.85	66.85	65.10	66.46	66.46	2.45%	48,593
Nov 19, 2025	64.75	65.00	64.00	64.87	64.87	-0.66%	129,499
Nov 18, 2025	66.30	66.30	65.25	65.30	65.30	-2.94%	65,127
Nov 17, 2025	67.20	68.05	66.60	67.28	67.28	2.49%	8,171
Nov 14, 2025	66.75	66.80	65.30	65.64	65.64	-3.38%	17,656
Nov 13, 2025	68.10	68.15	67.70	67.93	67.93	-0.56%	56,586
Nov 12, 2025	69.60	69.60	67.28	68.32	68.32	-2.56%	9,457
Nov 11, 2025	69.65	70.11	69.35	70.11	70.11	0.30%	9,479
Nov 10, 2025	69.25	70.45	69.25	69.90	69.90	1.60%	14,631
Nov 7, 2025	70.45	70.45	68.50	68.80	68.80	-3.98%	7,004
Nov 6, 2025	72.15	72.50	71.55	71.65	71.65	-1.51%	10,773
Nov 5, 2025	73.70	73.70	72.35	72.75	72.75	-1.76%	5,803
Nov 4, 2025	74.40	74.90	74.05	74.05	74.05	-2.59%	23,226
Nov 3, 2025	75.80	76.02	75.15	76.02	76.02	-0.56%	1,737
Oct 31, 2025	74.15	76.85	74.15	76.45	76.45	1.76%	12,883
Oct 30, 2025	75.10	75.85	74.05	75.13	75.13	-1.76%	15,183
Oct 29, 2025	74.85	76.60	74.85	76.48	76.48	1.55%	27,127
Oct 28, 2025	75.00	75.85	74.65	75.31	75.31	1.97%	107,821
Oct 27, 2025	72.65	75.25	72.23	73.85	73.85	5.08%	38,121
Oct 24, 2025	68.60	71.85	67.85	70.28	70.28	6.57%	168,509
Oct 23, 2025	65.65	70.90	65.65	65.95	65.95	6.67%	23,324
Oct 22, 2025	61.60	61.82	61.53	61.82	61.82	0.98%	9,702
Oct 21, 2025	61.00	61.45	59.85	61.23	61.23	8.17%	21,021
Oct 20, 2025	56.70	61.00	56.25	56.60	56.60	-0.61%	24,997
Oct 17, 2025	57.25	57.25	56.25	56.95	56.95	-1.53%	53,289
Oct 16, 2025	57.35	57.84	57.30	57.84	57.84	-0.37%	41,690
Oct 15, 2025	57.60	58.25	57.60	58.05	58.05	0.78%	4,916
Oct 14, 2025	58.05	58.50	57.60	57.60	57.60	-0.20%	54,935
Oct 13, 2025	58.10	58.15	57.58	57.72	57.72	-1.17%	5,359