Kitron ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	86.15	86.25	84.20	84.30	84.30	-1.29%	555,823
Aug 21, 2026	85.35	86.15	84.40	85.40	85.40	0.71%	553,957
Aug 20, 2026	85.45	86.05	84.15	84.80	84.80	-0.70%	666,874
Aug 19, 2026	88.00	88.00	84.65	85.40	85.40	-3.83%	1,200,739
Aug 18, 2026	92.45	93.00	88.80	88.80	88.80	-4.82%	780,334
Aug 17, 2026	95.25	95.70	92.35	93.30	93.30	-1.27%	803,205
Aug 14, 2026	93.90	94.95	93.45	94.50	94.50	-	555,871
Aug 13, 2026	95.50	95.70	93.95	94.50	94.50	-0.47%	470,686
Aug 12, 2026	93.20	95.35	93.20	94.95	94.95	2.70%	692,664
Aug 11, 2026	90.30	92.95	90.00	92.45	92.45	3.07%	790,739
Aug 10, 2026	89.00	90.45	88.85	89.70	89.70	0.90%	592,828
Aug 7, 2026	88.70	90.20	88.60	88.90	88.90	0.23%	360,262
Aug 6, 2026	88.50	89.10	87.55	88.70	88.70	-0.39%	378,965
Aug 5, 2026	87.70	89.80	87.10	89.05	89.05	2.42%	430,777
Aug 4, 2026	85.75	87.80	85.75	86.95	86.95	2.17%	567,708
Aug 3, 2026	86.40	86.60	83.80	85.10	85.10	-2.07%	707,109
Jul 31, 2026	87.70	88.45	86.85	86.90	86.90	0.40%	540,991
Jul 30, 2026	86.10	86.85	84.80	86.55	86.55	0.64%	431,393
Jul 29, 2026	86.05	87.00	85.10	86.00	86.00	-0.69%	520,303
Jul 28, 2026	88.00	88.40	86.35	86.60	86.60	-2.15%	637,778
Jul 27, 2026	88.00	89.65	88.00	88.50	88.50	1.03%	692,928
Jul 24, 2026	88.00	88.90	86.40	87.60	87.60	-1.07%	957,271
Jul 23, 2026	87.90	89.35	87.25	88.55	88.55	0.97%	934,446
Jul 22, 2026	87.00	88.45	85.90	87.70	87.70	2.10%	1,490,026
Jul 21, 2026	84.00	86.20	83.80	85.90	85.90	1.90%	864,625
Jul 20, 2026	83.25	84.90	82.00	84.30	84.30	2.49%	962,776
Jul 17, 2026	82.10	82.50	81.00	82.25	82.25	-0.66%	1,057,286
Jul 16, 2026	85.20	85.25	82.15	82.80	82.80	-2.82%	1,497,913
Jul 15, 2026	87.10	87.10	84.80	85.20	85.20	-2.74%	951,386
Jul 14, 2026	87.50	89.15	86.80	87.60	87.60	0.11%	618,019
Jul 13, 2026	90.05	91.50	87.20	87.50	87.50	-4.58%	1,534,057
Jul 10, 2026	100.50	101.10	91.50	91.70	91.70	-10.88%	3,458,981
Jul 9, 2026	101.00	103.00	100.60	102.90	102.90	3.05%	369,288
Jul 8, 2026	100.10	101.00	97.30	99.85	99.85	-0.65%	426,524
Jul 7, 2026	103.00	103.00	100.50	100.50	100.50	-3.09%	487,174
Jul 6, 2026	105.60	106.10	103.60	103.70	103.70	-2.08%	390,440
Jul 3, 2026	104.20	105.90	103.60	105.90	105.90	0.95%	218,418
Jul 2, 2026	103.80	105.00	101.20	104.90	104.90	1.35%	330,613
Jul 1, 2026	106.10	106.50	103.40	103.50	103.50	-3.00%	211,286
Jun 30, 2026	103.00	106.70	102.00	106.70	106.70	4.92%	250,103
Jun 29, 2026	103.00	103.30	101.10	101.70	101.70	0.10%	266,130
Jun 26, 2026	103.30	103.80	101.60	101.60	101.60	-2.68%	390,186
Jun 25, 2026	107.00	107.00	104.10	104.40	104.40	-1.32%	194,342
Jun 24, 2026	105.90	106.90	103.10	105.80	105.80	-0.66%	334,078
Jun 23, 2026	108.10	108.20	103.70	106.50	106.50	-2.47%	392,347
Jun 22, 2026	111.00	111.50	108.80	109.20	109.20	-1.44%	262,400
Jun 19, 2026	108.40	110.90	108.40	110.80	110.80	1.93%	289,511
Jun 18, 2026	109.70	110.20	107.50	108.70	108.70	-0.46%	250,644
Jun 17, 2026	109.00	110.30	108.20	109.20	109.20	-0.09%	360,515
Jun 16, 2026	110.20	111.80	109.10	109.30	109.30	-	212,769