Kitron ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	85.60	86.40	82.85	82.90	82.90	-3.27%	881,865
Feb 10, 2026	84.65	86.35	84.00	85.70	85.70	-0.81%	721,436
Feb 9, 2026	85.65	86.65	84.95	86.40	86.40	1.65%	498,669
Feb 6, 2026	82.20	86.80	81.60	85.00	85.00	4.87%	1,174,671
Feb 5, 2026	82.05	82.75	80.20	81.05	81.05	-2.53%	472,579
Feb 4, 2026	84.00	84.00	82.25	83.15	83.15	-0.12%	272,560
Feb 3, 2026	84.05	85.20	83.15	83.25	83.25	0.30%	575,184
Feb 2, 2026	81.50	83.30	80.90	83.00	83.00	0.67%	526,876
Jan 30, 2026	81.35	84.15	81.10	82.45	82.45	1.79%	692,643
Jan 29, 2026	82.75	82.75	80.90	81.00	81.00	-1.04%	448,153
Jan 28, 2026	84.85	84.85	81.75	81.85	81.85	-2.50%	430,209
Jan 27, 2026	81.55	85.30	81.55	83.95	83.95	3.77%	993,531
Jan 26, 2026	82.10	82.60	80.90	80.90	80.90	-2.53%	467,773
Jan 23, 2026	82.50	83.30	82.05	83.00	83.00	0.97%	316,970
Jan 22, 2026	82.15	84.05	81.05	82.20	82.20	0.06%	504,322
Jan 21, 2026	83.15	83.30	80.85	82.15	82.15	-0.79%	519,070
Jan 20, 2026	79.50	83.00	79.45	82.80	82.80	3.31%	575,217
Jan 19, 2026	80.60	81.40	78.85	80.15	80.15	-1.90%	826,213
Jan 16, 2026	78.50	82.00	77.95	81.70	81.70	4.21%	1,731,657
Jan 15, 2026	78.35	79.00	77.10	78.40	78.40	0.19%	744,926
Jan 14, 2026	77.05	78.25	76.20	78.25	78.25	1.49%	770,249
Jan 13, 2026	77.45	77.45	76.40	77.10	77.10	-0.39%	512,608
Jan 12, 2026	77.10	77.70	76.30	77.40	77.40	0.52%	934,185
Jan 9, 2026	76.20	77.40	75.35	77.00	77.00	2.26%	660,241
Jan 8, 2026	77.35	78.95	74.90	75.30	75.30	-2.21%	861,112
Jan 7, 2026	75.05	77.00	74.80	77.00	77.00	2.60%	751,373
Jan 6, 2026	74.35	75.60	73.75	75.05	75.05	1.69%	596,554
Jan 5, 2026	74.80	75.90	73.20	73.80	73.80	-0.61%	736,605
Jan 2, 2026	72.90	74.60	72.90	74.25	74.25	2.13%	476,159
Dec 30, 2025	73.40	74.30	72.70	72.70	72.70	-0.62%	1,161,582
Dec 29, 2025	72.45	73.15	71.90	73.15	73.15	1.60%	489,838
Dec 23, 2025	71.00	72.35	70.75	72.00	72.00	1.62%	433,920
Dec 22, 2025	69.90	70.85	69.65	70.85	70.85	2.38%	600,753
Dec 19, 2025	68.45	69.80	68.05	69.20	69.20	1.69%	518,616
Dec 18, 2025	67.35	68.60	67.20	68.05	68.05	1.04%	645,667
Dec 17, 2025	67.10	68.35	67.10	67.35	67.35	0.97%	426,800
Dec 16, 2025	66.95	67.20	66.25	66.70	66.70	-1.48%	529,654
Dec 15, 2025	67.95	68.15	67.30	67.70	67.70	-0.44%	917,100
Dec 12, 2025	69.50	70.85	68.00	68.00	68.00	-0.37%	1,005,724
Dec 11, 2025	67.80	69.40	67.80	68.25	68.25	3.41%	1,376,577
Dec 10, 2025	67.00	68.30	65.75	66.00	66.00	3.77%	2,080,008
Dec 9, 2025	63.15	64.60	63.15	63.60	63.60	0.95%	437,992
Dec 8, 2025	62.15	63.40	61.95	63.00	63.00	1.61%	237,945
Dec 5, 2025	62.10	62.50	61.65	62.00	62.00	-	220,514
Dec 4, 2025	61.50	62.50	60.80	62.00	62.00	1.39%	282,474
Dec 3, 2025	61.00	61.55	60.60	61.15	61.15	0.49%	325,133
Dec 2, 2025	61.00	61.10	59.65	60.85	60.85	2.79%	625,988
Dec 1, 2025	59.80	59.80	57.75	59.20	59.20	-1.82%	667,117
Nov 28, 2025	59.50	60.80	58.65	60.30	60.30	1.77%	731,899
Nov 27, 2025	57.70	59.35	57.45	59.25	59.25	2.33%	891,821