Kitron ASA (LON:0F0J)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 91.80
+1.25 (1.38%)
Nov 10, 2026, 3:19 PM GMT
LON:0F0J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 91.50 | 92.83 | 91.00 | 91.80 | 91.80 | 1.38% | 32,082 |
| Nov 9, 2026 | 87.00 | 90.60 | 87.00 | 90.55 | 90.55 | 5.54% | 2,453 |
| Nov 6, 2026 | 85.25 | 86.35 | 85.20 | 85.80 | 85.80 | -1.38% | 120,502 |
| Nov 5, 2026 | 88.70 | 89.95 | 87.00 | 87.00 | 87.00 | -3.44% | 87,120 |
| Nov 4, 2026 | 91.00 | 91.50 | 89.50 | 90.10 | 90.10 | -2.49% | 21,133 |
| Nov 3, 2026 | 91.05 | 92.73 | 91.05 | 92.40 | 92.40 | 0.49% | 23,621 |
| Nov 2, 2026 | 90.65 | 92.05 | 90.65 | 91.95 | 91.95 | 2.00% | 7,554 |
| Oct 30, 2026 | 92.20 | 92.20 | 90.15 | 90.15 | 90.15 | -3.69% | 25,198 |
| Oct 29, 2026 | 90.90 | 94.00 | 90.88 | 93.60 | 93.60 | 4.93% | 124,988 |
| Oct 28, 2026 | 85.25 | 89.45 | 85.25 | 89.20 | 89.20 | 5.00% | 102,502 |
| Oct 27, 2026 | 85.60 | 85.85 | 84.15 | 84.95 | 84.95 | -0.88% | 114,330 |
| Oct 26, 2026 | 82.75 | 85.85 | 82.63 | 85.70 | 85.70 | 3.25% | 72,548 |
| Oct 23, 2026 | 84.28 | 85.18 | 82.45 | 83.00 | 83.00 | -2.58% | 147,258 |
| Oct 22, 2026 | 90.45 | 91.65 | 85.20 | 85.20 | 85.20 | -10.50% | 163,032 |
| Oct 21, 2026 | 97.35 | 97.40 | 95.20 | 95.20 | 95.20 | -2.31% | 35,305 |
| Oct 20, 2026 | 95.35 | 97.45 | 94.45 | 97.45 | 97.45 | -0.15% | 3,822 |
| Oct 19, 2026 | 98.85 | 98.85 | 97.10 | 97.60 | 97.60 | -2.79% | 3,990 |
| Oct 16, 2026 | 100.05 | 101.20 | 100.05 | 100.40 | 100.40 | 2.50% | 54,320 |
| Oct 15, 2026 | 99.80 | 99.80 | 97.18 | 97.95 | 97.95 | -4.81% | 55,543 |
| Oct 14, 2026 | 103.30 | 103.40 | 102.90 | 102.90 | 102.90 | - | 10,170 |
| Oct 13, 2026 | 103.70 | 104.60 | 102.90 | 102.90 | 102.90 | -2.28% | 1,899 |
| Oct 12, 2026 | 103.30 | 105.30 | 103.30 | 105.30 | 105.30 | 1.25% | 392 |
| Oct 9, 2026 | 103.50 | 104.50 | 103.50 | 104.00 | 104.00 | 0.19% | 4,387 |
| Oct 8, 2026 | 102.30 | 103.80 | 101.90 | 103.80 | 103.80 | 0.78% | 2,646 |
| Oct 7, 2026 | 105.10 | 106.45 | 103.00 | 103.00 | 103.00 | -3.74% | 23,191 |
| Oct 6, 2026 | 106.80 | 107.90 | 106.75 | 107.00 | 107.00 | 0.38% | 26,075 |
| Oct 5, 2026 | 108.20 | 108.40 | 106.10 | 106.60 | 106.60 | 1.72% | 61,429 |
| Oct 2, 2026 | 103.00 | 104.90 | 102.70 | 104.80 | 104.80 | 3.15% | 52,031 |
| Oct 1, 2026 | 99.25 | 103.00 | 99.25 | 101.60 | 101.60 | 3.57% | 38,294 |
| Sep 30, 2026 | 97.33 | 99.48 | 97.10 | 98.10 | 98.10 | 0.18% | 16,681 |
| Sep 29, 2026 | 97.40 | 98.05 | 96.70 | 97.93 | 97.93 | 0.28% | 47,312 |
| Sep 28, 2026 | 97.05 | 97.65 | 95.75 | 97.65 | 97.65 | -0.15% | 748 |
| Sep 25, 2026 | 97.53 | 98.50 | 97.05 | 97.80 | 97.80 | -0.10% | 44,309 |
| Sep 24, 2026 | 100.30 | 100.30 | 97.90 | 97.90 | 97.90 | -2.10% | 2,149 |
| Sep 23, 2026 | 100.80 | 101.00 | 100.00 | 100.00 | 100.00 | 1.37% | 44,766 |
| Sep 22, 2026 | 99.10 | 99.25 | 97.95 | 98.65 | 98.65 | 0.25% | 94,027 |
| Sep 21, 2026 | 98.50 | 99.20 | 98.20 | 98.40 | 98.40 | -1.14% | 1,525 |
| Sep 18, 2026 | 99.65 | 99.80 | 98.15 | 99.53 | 99.53 | 0.71% | 308,072 |
| Sep 17, 2026 | 95.35 | 99.45 | 95.35 | 98.83 | 98.83 | 3.57% | 6,550 |
| Sep 16, 2026 | 95.68 | 95.75 | 94.75 | 95.42 | 95.42 | 0.71% | 6,419 |
| Sep 15, 2026 | 94.20 | 94.88 | 92.90 | 94.75 | 94.75 | 0.05% | 40,702 |
| Sep 14, 2026 | 95.25 | 95.65 | 94.20 | 94.70 | 94.70 | -0.85% | 5,467 |
| Sep 11, 2026 | 93.93 | 96.15 | 93.75 | 95.51 | 95.51 | -0.22% | 5,936 |
| Sep 10, 2026 | 95.45 | 97.70 | 94.30 | 95.72 | 95.72 | 0.69% | 25,564 |
| Sep 9, 2026 | 95.15 | 96.23 | 94.15 | 95.07 | 95.07 | -1.70% | 74,304 |
| Sep 8, 2026 | 97.00 | 98.00 | 95.35 | 96.72 | 96.72 | -2.09% | 48,320 |
| Sep 7, 2026 | 97.15 | 99.15 | 96.90 | 98.78 | 98.78 | 2.57% | 87,291 |
| Sep 4, 2026 | 92.10 | 96.55 | 92.10 | 96.30 | 96.30 | 7.21% | 34,907 |
| Sep 3, 2026 | 91.50 | 91.50 | 89.45 | 89.82 | 89.82 | -2.86% | 13,900 |
| Sep 2, 2026 | 92.55 | 92.80 | 91.15 | 92.47 | 92.47 | 1.79% | 20,552 |