Kitron ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	94.00	94.30	90.25	91.10	91.10	-4.05%	1,277,139
Mar 26, 2026	97.55	97.55	94.50	94.95	94.95	-2.76%	612,126
Mar 25, 2026	97.60	99.35	96.30	97.65	97.65	2.25%	974,489
Mar 24, 2026	96.30	96.55	93.60	95.50	95.50	-1.80%	571,555
Mar 23, 2026	93.30	97.30	91.30	97.25	97.25	1.51%	1,118,241
Mar 20, 2026	99.90	100.80	95.70	95.80	95.80	-3.28%	1,554,921
Mar 19, 2026	101.80	103.00	99.05	99.05	99.05	-4.21%	830,482
Mar 18, 2026	101.80	103.70	99.95	103.40	103.40	2.58%	468,088
Mar 17, 2026	101.00	101.80	99.85	100.80	100.80	0.20%	518,445
Mar 16, 2026	96.20	100.60	95.40	100.60	100.60	4.03%	828,765
Mar 13, 2026	96.35	97.95	94.90	96.70	96.70	0.21%	564,781
Mar 12, 2026	97.30	99.25	96.30	96.50	96.50	-0.92%	770,507
Mar 11, 2026	99.45	99.45	96.25	97.40	97.40	-2.40%	582,601
Mar 10, 2026	97.50	100.30	96.55	99.80	99.80	2.99%	780,616
Mar 9, 2026	99.80	99.90	96.65	96.90	96.90	-4.63%	975,300
Mar 6, 2026	106.60	106.60	99.60	101.60	101.60	-4.87%	1,238,157
Mar 5, 2026	110.10	110.60	106.80	106.80	106.80	-2.64%	409,538
Mar 4, 2026	107.80	109.80	107.40	109.70	109.70	1.57%	561,937
Mar 3, 2026	107.20	108.80	105.50	108.00	108.00	0.47%	699,705
Mar 2, 2026	107.00	111.60	106.90	107.50	107.50	1.22%	916,141
Feb 27, 2026	106.90	108.60	104.90	106.20	106.20	-0.56%	1,948,187
Feb 26, 2026	110.20	110.20	106.30	106.80	106.80	-3.00%	712,336
Feb 25, 2026	108.10	111.10	108.00	110.10	110.10	1.94%	672,234
Feb 24, 2026	106.60	110.10	105.30	108.00	108.00	0.93%	952,187
Feb 23, 2026	107.00	107.00	104.60	107.00	107.00	0.38%	674,634
Feb 20, 2026	105.70	107.40	104.70	106.60	106.60	1.33%	768,384
Feb 19, 2026	103.70	106.90	100.90	105.20	105.20	3.14%	2,124,942
Feb 18, 2026	100.00	102.50	99.10	102.00	102.00	5.81%	1,462,084
Feb 17, 2026	94.75	97.00	94.00	96.40	96.40	1.47%	552,065
Feb 16, 2026	92.90	95.00	92.05	95.00	95.00	2.26%	775,476
Feb 13, 2026	88.00	95.85	87.10	92.90	92.90	6.17%	2,209,475
Feb 12, 2026	85.10	87.80	82.30	87.50	87.50	5.55%	1,445,328
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