Kitron ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	113.10	115.50	111.50	111.90	-	-2.10%	337,688
May 29, 2026	114.10	115.80	113.40	114.30	114.30	0.62%	968,424
May 28, 2026	112.70	114.10	112.10	113.60	113.60	1.88%	246,664
May 27, 2026	112.60	113.40	111.00	111.50	111.50	-0.62%	261,932
May 26, 2026	108.90	113.10	108.60	112.20	112.20	3.70%	555,330
May 22, 2026	106.90	108.20	106.80	108.20	108.20	2.37%	345,691
May 21, 2026	108.00	108.30	105.40	105.70	105.70	-2.31%	327,846
May 20, 2026	104.40	109.60	104.40	108.20	108.20	4.24%	471,322
May 19, 2026	105.00	107.30	103.70	103.80	103.80	-1.33%	490,636
May 18, 2026	108.30	108.30	105.10	105.20	105.20	-3.13%	511,537
May 15, 2026	106.20	110.20	106.10	108.60	108.60	1.88%	497,505
May 13, 2026	108.00	110.70	106.60	106.60	106.60	-0.74%	1,145,237
May 12, 2026	106.50	107.60	105.80	107.40	107.40	0.28%	555,453
May 11, 2026	107.70	108.60	104.40	107.10	107.10	-0.19%	569,089
May 8, 2026	106.90	107.80	105.10	107.30	107.30	0.37%	1,669,064
May 7, 2026	106.30	108.50	106.30	106.90	106.90	1.23%	578,149
May 6, 2026	104.20	106.40	104.00	105.60	105.60	2.03%	407,367
May 5, 2026	101.00	104.40	100.70	103.50	103.50	2.68%	458,291
May 4, 2026	100.80	102.80	100.80	100.80	100.80	0.40%	354,197
Apr 30, 2026	100.80	101.20	99.25	100.40	100.40	-0.50%	339,109
Apr 29, 2026	102.60	103.80	100.40	100.90	100.90	-1.66%	435,688
Apr 28, 2026	103.10	104.40	101.90	102.60	102.60	-0.87%	548,668
Apr 27, 2026	107.80	108.00	103.00	103.50	103.50	-3.81%	791,122
Apr 24, 2026	102.90	108.30	100.30	108.30	107.60	12.46%	1,654,502
Apr 23, 2026	97.10	97.45	95.20	96.30	95.68	-0.87%	476,562
Apr 22, 2026	99.70	100.90	97.15	97.15	96.52	-0.36%	584,141
Apr 21, 2026	99.15	103.70	96.55	97.50	96.87	-5.34%	1,041,048
Apr 20, 2026	102.00	103.90	100.70	103.00	102.33	0.88%	378,493
Apr 17, 2026	100.00	102.80	100.00	102.10	101.44	1.19%	512,583
Apr 16, 2026	100.50	102.10	99.80	100.90	100.25	0.90%	524,818
Apr 15, 2026	99.90	102.40	99.60	100.00	99.35	1.32%	712,500
Apr 14, 2026	102.80	102.90	97.15	98.70	98.06	-6.89%	1,740,155
Apr 13, 2026	104.90	106.80	104.40	106.00	105.31	1.34%	462,167
Apr 10, 2026	105.40	106.00	100.80	104.60	103.92	1.45%	891,812
Apr 9, 2026	99.00	103.60	98.35	103.10	102.43	3.88%	576,134
Apr 8, 2026	98.05	99.60	97.50	99.25	98.61	3.12%	608,828
Apr 7, 2026	97.45	97.45	93.55	96.25	95.63	-1.74%	852,715
Apr 1, 2026	95.30	98.20	94.80	97.95	97.32	4.76%	550,115
Mar 31, 2026	91.95	94.00	90.80	93.50	92.90	1.74%	585,391
Mar 30, 2026	91.00	92.10	88.95	91.90	91.31	0.88%	932,320
Mar 27, 2026	94.00	94.30	90.25	91.10	90.51	-4.05%	1,277,139
Mar 26, 2026	97.55	97.55	94.50	94.95	94.34	-2.76%	612,126
Mar 25, 2026	97.60	99.35	96.30	97.65	97.02	2.25%	974,489
Mar 24, 2026	96.30	96.55	93.60	95.50	94.88	-1.80%	571,555
Mar 23, 2026	93.30	97.30	91.30	97.25	96.62	1.51%	1,118,241
Mar 20, 2026	99.90	100.80	95.70	95.80	95.18	-3.28%	1,554,921
Mar 19, 2026	101.80	103.00	99.05	99.05	98.41	-4.21%	830,482
Mar 18, 2026	101.80	103.70	99.95	103.40	102.73	2.58%	468,088
Mar 17, 2026	101.00	101.80	99.85	100.80	100.15	0.20%	518,445
Mar 16, 2026	96.20	100.60	95.40	100.60	99.95	4.03%	828,765