Kitron ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	85.28	86.50	83.60	83.60	-	-0.93%	152,753
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
Jan 2, 2026	73.50	74.55	73.50	74.13	74.13	1.29%	3,156
Dec 30, 2025	74.05	74.05	72.70	73.19	73.19	1.05%	27,762
Dec 29, 2025	72.55	72.85	72.00	72.43	72.43	0.81%	7,538
Dec 23, 2025	71.60	72.30	71.40	71.85	71.85	2.16%	19,970
Dec 22, 2025	70.53	70.65	69.95	70.33	70.33	1.72%	54,742
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