Kitron ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	92.50	93.00	90.50	90.65	90.65	-2.26%	512,572
Nov 12, 2026	93.00	93.80	92.10	92.75	92.75	-0.11%	541,125
Nov 11, 2026	92.40	94.35	92.10	92.85	92.85	1.31%	766,252
Nov 10, 2026	91.00	93.10	90.55	91.65	91.65	0.83%	772,567
Nov 9, 2026	86.65	90.90	86.60	90.90	90.90	5.82%	782,143
Nov 6, 2026	85.60	86.65	84.70	85.90	85.90	-0.52%	1,202,925
Nov 5, 2026	89.35	90.20	86.35	86.35	86.35	-4.37%	990,493
Nov 4, 2026	91.60	92.80	89.20	90.30	90.30	-2.17%	751,492
Nov 3, 2026	90.60	92.75	90.20	92.30	92.30	0.98%	620,758
Nov 2, 2026	92.00	92.45	90.20	91.40	91.40	0.99%	935,367
Oct 30, 2026	92.65	92.65	90.00	90.50	90.50	-3.05%	1,051,740
Oct 29, 2026	89.20	94.05	89.20	93.35	93.35	4.42%	1,391,220
Oct 28, 2026	85.40	89.45	85.10	89.40	89.40	5.30%	1,160,365
Oct 27, 2026	85.00	85.90	83.85	84.90	84.90	-0.93%	1,270,721
Oct 26, 2026	82.75	85.90	82.00	85.70	85.70	3.00%	2,160,480
Oct 23, 2026	86.30	86.30	82.25	83.20	83.20	-2.63%	2,854,246
Oct 22, 2026	93.45	93.75	85.05	85.45	85.45	-10.10%	3,212,175
Oct 21, 2026	97.35	98.15	95.05	95.05	95.05	-2.41%	518,444
Oct 20, 2026	97.00	97.50	94.40	97.40	97.40	0.10%	681,888
Oct 19, 2026	99.00	99.55	97.05	97.30	97.30	-3.09%	414,447
Oct 16, 2026	99.00	101.50	99.00	100.40	100.40	2.55%	623,010
Oct 15, 2026	100.60	100.60	96.80	97.90	97.90	-4.77%	1,300,871
Oct 14, 2026	104.00	104.10	102.20	102.80	102.80	-0.48%	356,896
Oct 13, 2026	105.00	105.10	102.50	103.30	103.30	-1.62%	296,509
Oct 12, 2026	103.90	105.50	103.30	105.00	105.00	1.06%	270,668
Oct 9, 2026	104.20	105.00	103.00	103.90	103.90	0.10%	434,163
Oct 8, 2026	103.00	104.00	101.30	103.80	103.80	0.19%	542,666
Oct 7, 2026	105.60	106.60	102.70	103.60	103.60	-2.81%	592,923
Oct 6, 2026	107.40	108.20	106.30	106.60	106.60	-	501,403
Oct 5, 2026	105.00	109.30	104.70	106.60	106.60	1.91%	803,940
Oct 2, 2026	102.80	105.00	102.50	104.60	104.60	2.75%	1,023,831
Oct 1, 2026	99.00	103.30	99.00	101.80	101.80	3.82%	940,465
Sep 30, 2026	97.55	99.75	97.55	98.05	98.05	0.51%	461,030
Sep 29, 2026	97.00	98.65	96.65	97.55	97.55	0.36%	366,254
Sep 28, 2026	97.05	97.85	95.55	97.20	97.20	-0.72%	451,859
Sep 25, 2026	98.45	98.65	97.00	97.90	97.90	0.05%	353,162
Sep 24, 2026	99.20	100.30	97.25	97.85	97.85	-2.05%	666,700
Sep 23, 2026	99.40	101.20	98.95	99.90	99.90	1.52%	626,349
Sep 22, 2026	98.50	99.65	97.95	98.40	98.40	0.10%	574,433
Sep 21, 2026	98.70	99.35	98.10	98.30	98.30	0.15%	517,675
Sep 18, 2026	99.65	100.00	98.15	98.15	98.15	-0.51%	6,492,693
Sep 17, 2026	95.00	99.60	94.95	98.65	98.65	3.41%	818,529
Sep 16, 2026	94.80	96.10	94.55	95.40	95.40	1.76%	445,069
Sep 15, 2026	94.00	94.95	92.60	93.75	93.75	0.05%	475,025
Sep 14, 2026	95.60	95.60	93.70	93.70	93.70	-2.19%	962,890
Sep 11, 2026	94.00	96.35	93.55	95.80	95.80	1.59%	398,267
Sep 10, 2026	95.55	97.85	94.25	94.30	94.30	-1.15%	318,417
Sep 9, 2026	95.50	96.40	94.10	95.40	95.40	0.26%	481,124
Sep 8, 2026	97.20	98.05	95.15	95.15	95.15	-3.30%	587,372
Sep 7, 2026	96.90	99.25	96.80	98.40	98.40	2.07%	705,033