Kitron ASA (OSL:KIT)
Norway · Delayed Price · Currency is NOK 57.25
-0.25 (-0.43%)
Aug 22, 2025, 4:25 PM CET
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 56.75 | 57.80 | 56.75 | 57.50 | 57.50 | 1.32% | 228,742 |
| Aug 20, 2025 | 56.20 | 57.35 | 55.80 | 56.75 | 56.75 | 0.18% | 442,682 |
| Aug 19, 2025 | 61.15 | 61.20 | 56.60 | 56.65 | 56.65 | -7.43% | 991,981 |
| Aug 18, 2025 | 59.70 | 61.30 | 59.60 | 61.20 | 61.20 | 2.00% | 453,899 |
| Aug 15, 2025 | 61.60 | 61.95 | 60.00 | 60.00 | 60.00 | -2.36% | 471,769 |
| Aug 14, 2025 | 60.20 | 61.45 | 60.20 | 61.45 | 61.45 | 1.91% | 251,903 |
| Aug 13, 2025 | 60.90 | 61.60 | 60.05 | 60.30 | 60.30 | -0.74% | 232,437 |
| Aug 12, 2025 | 60.00 | 60.90 | 59.70 | 60.75 | 60.75 | 1.17% | 273,882 |
| Aug 11, 2025 | 60.05 | 60.35 | 58.80 | 60.05 | 60.05 | -1.80% | 544,679 |
| Aug 8, 2025 | 60.60 | 62.20 | 60.60 | 61.15 | 61.15 | -0.33% | 291,144 |
| Aug 7, 2025 | 61.30 | 61.85 | 60.45 | 61.35 | 61.35 | -0.49% | 264,944 |
| Aug 6, 2025 | 62.85 | 63.10 | 61.00 | 61.65 | 61.65 | -2.14% | 291,606 |
| Aug 5, 2025 | 61.95 | 63.00 | 61.70 | 63.00 | 63.00 | 1.45% | 360,953 |
| Aug 4, 2025 | 63.00 | 63.35 | 61.80 | 62.10 | 62.10 | -0.56% | 308,037 |
| Aug 1, 2025 | 63.35 | 63.35 | 61.85 | 62.45 | 62.45 | -1.34% | 283,452 |
| Jul 31, 2025 | 62.00 | 63.35 | 61.95 | 63.30 | 63.30 | 2.18% | 398,763 |
| Jul 30, 2025 | 61.60 | 62.25 | 61.55 | 61.95 | 61.95 | 0.57% | 263,839 |
| Jul 29, 2025 | 61.00 | 62.25 | 60.95 | 61.60 | 61.60 | 0.65% | 237,328 |
| Jul 28, 2025 | 61.50 | 62.15 | 61.20 | 61.20 | 61.20 | -1.21% | 289,944 |
| Jul 25, 2025 | 61.60 | 62.25 | 60.65 | 61.95 | 61.95 | - | 583,634 |
| Jul 24, 2025 | 62.80 | 63.75 | 61.95 | 61.95 | 61.95 | -1.51% | 523,079 |
| Jul 23, 2025 | 64.20 | 64.20 | 62.50 | 62.90 | 62.90 | -2.18% | 310,965 |
| Jul 22, 2025 | 65.25 | 65.50 | 64.10 | 64.30 | 64.30 | -1.53% | 312,781 |
| Jul 21, 2025 | 66.85 | 66.85 | 65.25 | 65.30 | 65.30 | -2.03% | 236,788 |
| Jul 18, 2025 | 66.90 | 66.95 | 66.00 | 66.65 | 66.65 | 0.15% | 295,425 |
| Jul 17, 2025 | 66.15 | 66.60 | 65.10 | 66.55 | 66.55 | 0.08% | 434,022 |
| Jul 16, 2025 | 66.70 | 67.20 | 65.50 | 66.50 | 66.50 | - | 680,043 |
| Jul 15, 2025 | 68.00 | 68.10 | 66.30 | 66.50 | 66.50 | -1.19% | 720,298 |
| Jul 14, 2025 | 60.30 | 67.30 | 60.30 | 67.30 | 67.30 | 11.24% | 1,983,099 |
| Jul 11, 2025 | 60.10 | 60.95 | 57.05 | 60.50 | 60.50 | -0.41% | 1,056,365 |
| Jul 10, 2025 | 59.80 | 61.35 | 59.75 | 60.75 | 60.75 | 0.58% | 535,223 |
| Jul 9, 2025 | 61.30 | 61.50 | 60.20 | 60.40 | 60.40 | -1.71% | 536,479 |
| Jul 8, 2025 | 61.65 | 61.95 | 60.60 | 61.45 | 61.45 | 0.16% | 251,620 |
| Jul 7, 2025 | 61.75 | 62.15 | 61.05 | 61.35 | 61.35 | -0.57% | 337,748 |
| Jul 4, 2025 | 61.00 | 61.95 | 60.75 | 61.70 | 61.70 | 1.15% | 470,424 |
| Jul 3, 2025 | 59.80 | 61.25 | 59.50 | 61.00 | 61.00 | 0.91% | 480,665 |
| Jul 2, 2025 | 62.00 | 62.10 | 59.80 | 60.45 | 60.45 | -2.34% | 608,239 |
| Jul 1, 2025 | 63.25 | 63.50 | 61.75 | 61.90 | 61.90 | -1.12% | 462,131 |
| Jun 30, 2025 | 60.80 | 62.60 | 60.75 | 62.60 | 62.60 | 3.56% | 1,339,783 |
| Jun 27, 2025 | 61.75 | 61.85 | 60.05 | 60.45 | 60.45 | -1.23% | 367,491 |
| Jun 26, 2025 | 59.80 | 61.20 | 59.60 | 61.20 | 61.20 | 2.51% | 623,160 |
| Jun 25, 2025 | 58.75 | 59.75 | 57.40 | 59.70 | 59.70 | 1.53% | 828,575 |
| Jun 24, 2025 | 59.10 | 59.45 | 58.10 | 58.80 | 58.80 | 0.17% | 451,605 |
| Jun 23, 2025 | 58.45 | 59.25 | 58.00 | 58.70 | 58.70 | 0.43% | 520,352 |
| Jun 20, 2025 | 59.00 | 59.60 | 58.40 | 58.45 | 58.45 | -0.68% | 585,387 |
| Jun 19, 2025 | 57.05 | 58.95 | 56.85 | 58.85 | 58.85 | 2.97% | 764,057 |
| Jun 18, 2025 | 55.70 | 57.65 | 55.70 | 57.15 | 57.15 | 2.33% | 934,382 |
| Jun 17, 2025 | 55.50 | 56.00 | 55.00 | 55.85 | 55.85 | -0.98% | 838,590 |
| Jun 16, 2025 | 55.75 | 56.80 | 54.20 | 56.40 | 56.40 | -1.74% | 1,240,497 |
| Jun 13, 2025 | 57.50 | 58.20 | 57.15 | 57.40 | 57.40 | 0.35% | 1,074,380 |