Kitron ASA (OSL:KIT)
Norway · Delayed Price · Currency is NOK 108.00
+0.10 (0.09%)
Mar 4, 2026, 1:49 PM CET
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 107.80 | 109.40 | 107.40 | 108.30 | - | 0.28% | 141,614 |
| 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 |
| 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 |