Kitron ASA (OSL:KIT)
Norway flag Norway · Delayed Price · Currency is NOK
62.45
-0.85 (-1.34%)
Aug 1, 2025, 4:26 PM CET

Kitron ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202563.3563.3561.8562.4562.45-1.34%283,452
Jul 31, 202562.0063.3561.9563.3063.302.18%398,763
Jul 30, 202561.6062.2561.5561.9561.950.57%263,839
Jul 29, 202561.0062.2560.9561.6061.600.65%237,328
Jul 28, 202561.5062.1561.2061.2061.20-1.21%289,944
Jul 25, 202561.6062.2560.6561.9561.95-583,634
Jul 24, 202562.8063.7561.9561.9561.95-1.51%523,079
Jul 23, 202564.2064.2062.5062.9062.90-2.18%310,965
Jul 22, 202565.2565.5064.1064.3064.30-1.53%312,781
Jul 21, 202566.8566.8565.2565.3065.30-2.03%236,788
Jul 18, 202566.9066.9566.0066.6566.650.15%295,425
Jul 17, 202566.1566.6065.1066.5566.550.08%434,022
Jul 16, 202566.7067.2065.5066.5066.50-680,043
Jul 15, 202568.0068.1066.3066.5066.50-1.19%720,298
Jul 14, 202560.3067.3060.3067.3067.3011.24%1,983,099
Jul 11, 202560.1060.9557.0560.5060.50-0.41%1,056,365
Jul 10, 202559.8061.3559.7560.7560.750.58%535,223
Jul 9, 202561.3061.5060.2060.4060.40-1.71%536,479
Jul 8, 202561.6561.9560.6061.4561.450.16%251,620
Jul 7, 202561.7562.1561.0561.3561.35-0.57%337,748
Jul 4, 202561.0061.9560.7561.7061.701.15%470,424
Jul 3, 202559.8061.2559.5061.0061.000.91%480,665
Jul 2, 202562.0062.1059.8060.4560.45-2.34%608,239
Jul 1, 202563.2563.5061.7561.9061.90-1.12%462,131
Jun 30, 202560.8062.6060.7562.6062.603.56%1,339,783
Jun 27, 202561.7561.8560.0560.4560.45-1.23%367,491
Jun 26, 202559.8061.2059.6061.2061.202.51%623,160
Jun 25, 202558.7559.7557.4059.7059.701.53%828,575
Jun 24, 202559.1059.4558.1058.8058.800.17%451,605
Jun 23, 202558.4559.2558.0058.7058.700.43%520,352
Jun 20, 202559.0059.6058.4058.4558.45-0.68%585,387
Jun 19, 202557.0558.9556.8558.8558.852.97%764,057
Jun 18, 202555.7057.6555.7057.1557.152.33%934,382
Jun 17, 202555.5056.0055.0055.8555.85-0.98%838,590
Jun 16, 202555.7556.8054.2056.4056.40-1.74%1,240,497
Jun 13, 202557.5058.2057.1557.4057.400.35%1,074,380
Jun 12, 202556.4557.4056.4057.2057.200.70%1,071,021
Jun 11, 202556.5057.4555.5056.8056.800.18%1,231,406
Jun 10, 202557.2057.8556.1056.7056.70-1.65%1,438,369
Jun 6, 202559.5059.8056.6057.6557.65-2.86%1,214,995
Jun 5, 202559.5059.8558.7059.3559.35-0.08%958,170
Jun 4, 202559.7060.2059.1559.4059.400.17%467,477
Jun 3, 202559.4060.0559.0059.3059.300.51%1,001,319
Jun 2, 202559.2059.4058.1559.0059.00-1,080,067
May 30, 202558.4059.5057.9059.0059.001.11%1,060,212
May 28, 202558.2058.6057.7058.3558.350.60%674,257
May 27, 202557.5558.2556.8058.0058.000.69%1,228,891
May 26, 202557.8557.9556.7557.6057.600.70%362,517
May 23, 202556.9557.5056.0057.2057.200.70%703,217
May 22, 202556.4056.9055.9056.8056.800.89%838,169