Kitron ASA (LON:0F0J)
London · Delayed Price · Currency is GBP · Price in NOK 99.10
+2.80 (2.91%)
Sep 7, 2026, 8:34 AM GMT
LON:0F0J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 92.10 | 96.55 | 92.10 | 96.45 | 96.45 | 7.38% | 22,247 |
| 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 |
| Sep 1, 2026 | 91.35 | 91.35 | 90.33 | 90.85 | 90.85 | -1.81% | 33,720 |
| Aug 31, 2026 | 92.70 | 93.25 | 92.10 | 92.52 | 92.52 | -0.46% | 184,692 |
| Aug 28, 2026 | 92.75 | 93.60 | 92.65 | 92.95 | 92.95 | -0.64% | 16,305 |
| Aug 27, 2026 | 92.10 | 93.75 | 92.10 | 93.55 | 93.55 | 1.95% | 44,206 |
| Aug 26, 2026 | 90.65 | 92.35 | 90.15 | 91.76 | 91.76 | -0.80% | 41,236 |
| Aug 25, 2026 | 90.10 | 92.80 | 90.10 | 92.50 | 92.50 | 8.96% | 119,228 |
| Aug 24, 2026 | 86.05 | 86.05 | 84.25 | 84.90 | 84.90 | -0.89% | 40,334 |
| Aug 21, 2026 | 84.98 | 85.81 | 84.80 | 85.66 | 85.66 | 1.17% | 133,982 |
| Aug 20, 2026 | 85.65 | 85.65 | 84.40 | 84.67 | 84.67 | -0.17% | 94,811 |
| Aug 19, 2026 | 88.05 | 88.05 | 84.65 | 84.81 | 84.81 | -6.29% | 278,336 |
| Aug 18, 2026 | 92.45 | 92.60 | 89.25 | 90.50 | 90.50 | -2.75% | 118,430 |
| Aug 17, 2026 | 95.27 | 95.27 | 92.40 | 93.06 | 93.06 | -1.42% | 219,260 |
| Aug 14, 2026 | 93.75 | 94.80 | 93.60 | 94.40 | 94.40 | -0.34% | 13,206 |
| Aug 13, 2026 | 94.65 | 94.95 | 93.80 | 94.73 | 94.73 | 0.13% | 29,350 |
| Aug 12, 2026 | 93.50 | 95.35 | 93.50 | 94.60 | 94.60 | 3.45% | 50,595 |
| Aug 11, 2026 | 90.15 | 92.95 | 90.15 | 91.45 | 91.45 | 1.57% | 17,198 |
| Aug 10, 2026 | 89.40 | 90.30 | 89.30 | 90.03 | 90.03 | 0.02% | 10,548 |
| Aug 7, 2026 | 88.98 | 90.10 | 88.85 | 90.02 | 90.02 | 2.41% | 71,158 |
| Aug 6, 2026 | 87.80 | 89.00 | 87.65 | 87.90 | 87.90 | -1.49% | 4,466 |
| Aug 5, 2026 | 87.95 | 89.70 | 87.25 | 89.23 | 89.23 | 2.39% | 10,316 |
| Aug 4, 2026 | 86.60 | 87.80 | 86.55 | 87.14 | 87.14 | 3.01% | 57,027 |
| Aug 3, 2026 | 86.40 | 86.40 | 84.00 | 84.60 | 84.60 | -3.38% | 23,423 |
| Jul 31, 2026 | 88.10 | 88.30 | 86.90 | 87.56 | 87.56 | 1.15% | 9,094 |
| Jul 30, 2026 | 86.05 | 86.85 | 85.00 | 86.56 | 86.56 | 0.07% | 29,154 |
| Jul 29, 2026 | 86.23 | 86.88 | 85.15 | 86.50 | 86.50 | -1.12% | 15,190 |
| Jul 28, 2026 | 87.45 | 88.15 | 86.40 | 87.48 | 87.48 | -1.82% | 129,234 |
| Jul 27, 2026 | 88.85 | 89.65 | 88.50 | 89.10 | 89.10 | 0.72% | 16,181 |
| Jul 24, 2026 | 86.60 | 88.85 | 86.60 | 88.46 | 88.46 | -0.10% | 4,220 |
| Jul 23, 2026 | 87.43 | 89.25 | 87.43 | 88.55 | 88.55 | 1.01% | 103,950 |
| Jul 22, 2026 | 86.75 | 88.30 | 86.05 | 87.66 | 87.66 | 2.05% | 42,705 |
| Jul 21, 2026 | 84.00 | 86.25 | 83.85 | 85.90 | 85.90 | 2.60% | 65,031 |
| Jul 20, 2026 | 82.95 | 84.95 | 82.15 | 83.72 | 83.72 | 2.07% | 152,567 |
| Jul 17, 2026 | 82.28 | 82.50 | 81.10 | 82.02 | 82.02 | -0.97% | 79,925 |
| Jul 16, 2026 | 85.03 | 85.03 | 82.15 | 82.82 | 82.82 | -2.79% | 53,452 |
| Jul 15, 2026 | 87.10 | 87.10 | 84.75 | 85.20 | 85.20 | -3.22% | 24,975 |
| Jul 14, 2026 | 89.05 | 89.05 | 87.00 | 88.03 | 88.03 | -0.40% | 149,891 |
| Jul 13, 2026 | 89.60 | 90.30 | 87.30 | 88.39 | 88.39 | -5.54% | 84,942 |
| Jul 10, 2026 | 96.75 | 97.00 | 91.95 | 93.58 | 93.58 | -8.35% | 118,697 |
| Jul 9, 2026 | 101.90 | 102.90 | 101.10 | 102.10 | 102.10 | 3.88% | 20,628 |
| Jul 8, 2026 | 99.85 | 100.00 | 97.45 | 98.29 | 98.29 | -3.45% | 19,680 |
| Jul 7, 2026 | 102.40 | 102.60 | 100.70 | 101.80 | 101.80 | -2.83% | 11,515 |
| Jul 6, 2026 | 105.40 | 105.90 | 103.60 | 104.77 | 104.77 | 0.68% | 4,412 |
| Jul 3, 2026 | 103.80 | 105.90 | 103.80 | 104.06 | 104.06 | 1.10% | 22,606 |
| Jul 2, 2026 | 103.50 | 105.00 | 101.35 | 102.93 | 102.93 | -1.60% | 32,404 |
| Jul 1, 2026 | 104.70 | 106.40 | 103.40 | 104.60 | 104.60 | -0.34% | 17,361 |
| Jun 30, 2026 | 102.65 | 106.70 | 102.65 | 104.95 | 104.95 | 2.45% | 9,731 |
| Jun 29, 2026 | 102.00 | 103.25 | 101.30 | 102.45 | 102.45 | -0.08% | 39,917 |