Kitron ASA (OSL:KIT)
Norway · Delayed Price · Currency is NOK 83.20
-2.25 (-2.63%)
Oct 23, 2026, 4:29 PM CEST
Kitron ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 91.70 | 96.70 | 91.70 | 96.40 | 96.40 | 5.99% | 1,285,466 |
| Sep 3, 2026 | 91.20 | 91.20 | 89.30 | 90.95 | 90.95 | 0.11% | 683,465 |
| Sep 2, 2026 | 90.75 | 93.15 | 90.65 | 90.85 | 90.85 | -0.06% | 864,969 |
| Sep 1, 2026 | 92.00 | 92.00 | 90.20 | 90.90 | 90.90 | -1.30% | 581,649 |
| Aug 31, 2026 | 92.60 | 93.40 | 92.05 | 92.10 | 92.10 | -0.70% | 930,668 |
| Aug 28, 2026 | 92.75 | 93.65 | 92.40 | 92.75 | 92.75 | 0.27% | 451,291 |
| Aug 27, 2026 | 92.00 | 93.95 | 91.85 | 92.50 | 92.50 | 1.54% | 738,238 |
| Aug 26, 2026 | 92.20 | 92.55 | 89.50 | 91.10 | 91.10 | -0.71% | 823,615 |
| Aug 25, 2026 | 89.80 | 92.85 | 89.00 | 91.75 | 91.75 | 8.84% | 1,725,837 |
| 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 |