Kitron ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	95.10	97.85	95.10	96.35	96.35	-0.26%	50,780
Mar 12, 2026	98.55	99.15	96.50	96.60	96.60	-1.87%	137,276
Mar 11, 2026	98.55	98.55	96.40	98.44	98.44	-0.27%	157,901
Mar 10, 2026	97.95	100.10	97.95	98.71	98.71	0.16%	11,508
Mar 9, 2026	98.30	99.45	96.95	98.55	98.55	-2.93%	8,562
Mar 6, 2026	105.95	105.95	100.20	101.53	101.53	-6.67%	89,650
Mar 5, 2026	109.70	110.20	107.30	108.78	108.78	0.56%	5,512
Mar 4, 2026	108.00	109.70	107.60	108.18	108.17	1.07%	37,077
Mar 3, 2026	107.70	108.20	105.60	107.04	107.03	-0.44%	59,602
Mar 2, 2026	108.90	111.60	107.50	107.51	107.51	1.85%	160,829
Feb 27, 2026	106.70	108.30	104.90	105.55	105.55	-2.05%	231,622
Feb 26, 2026	109.30	110.30	106.60	107.76	107.76	-1.86%	29,836
Feb 25, 2026	107.90	111.10	107.70	109.81	109.81	1.55%	200,568
Feb 24, 2026	106.90	109.30	106.20	108.13	108.13	2.24%	62,152
Feb 23, 2026	106.50	106.90	105.00	105.76	105.76	-0.43%	117,299
Feb 20, 2026	105.50	107.20	104.90	106.22	106.22	1.52%	66,400
Feb 19, 2026	101.80	106.70	101.80	104.63	104.63	3.30%	149,977
Feb 18, 2026	100.60	102.30	99.40	101.29	101.29	5.38%	83,123
Feb 17, 2026	94.75	96.90	94.75	96.12	96.12	2.25%	13,700
Feb 16, 2026	92.55	94.45	92.20	94.00	94.00	0.58%	2,913
Feb 13, 2026	87.95	95.70	87.95	93.46	93.46	9.64%	38,803
Feb 12, 2026	85.28	87.50	83.60	85.24	85.24	1.02%	193,487
Feb 11, 2026	85.35	86.38	83.15	84.38	84.38	-1.33%	19,956
Feb 10, 2026	84.45	85.85	84.45	85.52	85.52	-0.26%	43,661
Feb 9, 2026	86.23	86.60	85.10	85.75	85.75	1.07%	6,818
Feb 6, 2026	82.55	86.13	82.55	84.84	84.84	4.87%	4,635
Feb 5, 2026	82.15	82.73	80.30	80.90	80.90	-3.00%	72,370
Feb 4, 2026	83.90	83.90	82.60	83.40	83.40	-0.92%	38,060
Feb 3, 2026	84.80	84.85	83.23	84.18	84.18	1.79%	74,156
Feb 2, 2026	81.35	83.00	80.80	82.70	82.70	-0.50%	22,749
Jan 30, 2026	81.20	84.10	81.20	83.11	83.11	1.76%	9,964
Jan 29, 2026	82.35	82.35	81.05	81.67	81.67	-1.39%	29,210
Jan 28, 2026	84.85	84.85	81.75	82.83	82.83	-2.45%	7,158
Jan 27, 2026	84.80	85.20	83.77	84.90	84.90	3.81%	17,038
Jan 26, 2026	81.60	81.95	81.15	81.79	81.79	-1.28%	1,908
Jan 23, 2026	82.25	83.30	82.25	82.85	82.85	-0.65%	14,492
Jan 22, 2026	81.90	83.75	81.90	83.39	83.39	2.14%	304,527
Jan 21, 2026	83.20	83.20	80.85	81.64	81.64	1.07%	43,417
Jan 20, 2026	79.60	83.00	79.60	80.78	80.78	0.86%	53,136
Jan 19, 2026	80.05	80.95	79.05	80.09	80.09	-0.85%	101,031
Jan 16, 2026	78.25	81.75	78.25	80.78	80.78	3.63%	170,773
Jan 15, 2026	78.33	78.98	77.25	77.96	77.96	1.00%	70,606
Jan 14, 2026	76.95	78.25	76.70	77.18	77.18	0.33%	68,995
Jan 13, 2026	76.50	77.25	76.50	76.93	76.93	0.29%	58,812
Jan 12, 2026	76.75	77.60	76.50	76.70	76.70	-0.13%	23,974
Jan 9, 2026	76.50	77.20	75.40	76.80	76.80	-0.15%	140,033
Jan 8, 2026	77.40	78.88	74.90	76.91	76.91	1.38%	31,372
Jan 7, 2026	75.88	76.80	74.85	75.87	75.87	0.82%	51,072
Jan 6, 2026	74.25	75.25	74.25	75.25	75.25	1.48%	6,625
Jan 5, 2026	74.95	75.10	74.15	74.15	74.15	0.03%	209