Kitron ASA (OSL:KIT)
Norway
· Delayed Price · Currency is NOK 62.00
0.00 (0.00%)
At close: Dec 5, 2025
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.10 | 62.50 | 61.65 | 62.00 | 62.00 | - | 220,514 |
| Dec 4, 2025 | 61.50 | 62.50 | 60.80 | 62.00 | 62.00 | 1.39% | 282,474 |
| Dec 3, 2025 | 61.00 | 61.55 | 60.60 | 61.15 | 61.15 | 0.49% | 325,133 |
| Dec 2, 2025 | 61.00 | 61.10 | 59.65 | 60.85 | 60.85 | 2.79% | 625,988 |
| Dec 1, 2025 | 59.80 | 59.80 | 57.75 | 59.20 | 59.20 | -1.82% | 667,117 |
| Nov 28, 2025 | 59.50 | 60.80 | 58.65 | 60.30 | 60.30 | 1.77% | 731,899 |
| Nov 27, 2025 | 57.70 | 59.35 | 57.45 | 59.25 | 59.25 | 2.33% | 891,821 |
| Nov 26, 2025 | 57.95 | 58.90 | 56.70 | 57.90 | 57.90 | -3.82% | 1,791,652 |
| Nov 25, 2025 | 60.70 | 61.00 | 59.50 | 60.20 | 60.20 | -1.47% | 315,538 |
| Nov 24, 2025 | 61.55 | 61.95 | 59.70 | 61.10 | 61.10 | -1.77% | 825,885 |
| Nov 21, 2025 | 64.00 | 64.15 | 60.75 | 62.20 | 62.20 | -5.04% | 588,013 |
| Nov 20, 2025 | 66.70 | 67.30 | 64.60 | 65.50 | 65.50 | 0.77% | 956,966 |
| Nov 19, 2025 | 65.05 | 65.35 | 63.90 | 65.00 | 65.00 | -0.31% | 383,232 |
| Nov 18, 2025 | 66.60 | 66.60 | 65.20 | 65.20 | 65.20 | -2.10% | 368,439 |
| Nov 17, 2025 | 67.00 | 68.15 | 66.50 | 66.60 | 66.60 | - | 223,507 |
| Nov 14, 2025 | 67.25 | 67.50 | 65.05 | 66.60 | 66.60 | -1.62% | 205,527 |
| Nov 13, 2025 | 67.90 | 68.40 | 67.60 | 67.70 | 67.70 | -0.37% | 224,810 |
| Nov 12, 2025 | 69.75 | 69.95 | 67.10 | 67.95 | 67.95 | -2.09% | 283,442 |
| Nov 11, 2025 | 69.45 | 70.60 | 69.20 | 69.40 | 69.40 | -0.57% | 246,739 |
| Nov 10, 2025 | 69.30 | 70.45 | 69.30 | 69.80 | 69.80 | 0.94% | 313,397 |
| Nov 7, 2025 | 71.05 | 71.50 | 68.35 | 69.15 | 69.15 | -3.42% | 577,199 |
| Nov 6, 2025 | 72.60 | 73.00 | 71.25 | 71.60 | 71.60 | -1.24% | 342,921 |
| Nov 5, 2025 | 74.00 | 74.00 | 72.05 | 72.50 | 72.50 | -2.09% | 213,199 |
| Nov 4, 2025 | 75.00 | 75.25 | 73.95 | 74.05 | 74.05 | -1.59% | 299,360 |
| Nov 3, 2025 | 75.90 | 76.75 | 74.90 | 75.25 | 75.25 | -0.33% | 320,360 |
| Oct 31, 2025 | 74.65 | 77.10 | 74.65 | 75.50 | 75.50 | 1.89% | 478,726 |
| Oct 30, 2025 | 75.10 | 76.45 | 73.60 | 74.10 | 74.10 | -2.76% | 513,343 |
| Oct 29, 2025 | 74.55 | 76.90 | 73.95 | 76.20 | 76.20 | 1.20% | 406,305 |
| Oct 28, 2025 | 75.00 | 75.95 | 74.00 | 75.30 | 75.30 | 0.07% | 538,804 |
| Oct 27, 2025 | 72.05 | 75.25 | 72.05 | 75.25 | 75.25 | 4.44% | 937,497 |
| Oct 24, 2025 | 68.30 | 72.05 | 67.60 | 72.05 | 72.05 | 2.56% | 905,232 |
| Oct 23, 2025 | 64.95 | 70.90 | 62.85 | 70.25 | 70.25 | 13.86% | 1,745,524 |
| Oct 22, 2025 | 60.75 | 62.00 | 60.35 | 61.70 | 61.70 | 2.32% | 498,361 |
| Oct 21, 2025 | 61.75 | 61.95 | 59.70 | 60.30 | 60.30 | -1.39% | 374,834 |
| Oct 20, 2025 | 56.50 | 61.15 | 56.20 | 61.15 | 61.15 | 7.85% | 744,846 |
| Oct 17, 2025 | 57.15 | 57.15 | 56.30 | 56.70 | 56.70 | -1.56% | 250,659 |
| Oct 16, 2025 | 57.85 | 58.15 | 57.00 | 57.60 | 57.60 | -1.12% | 199,126 |
| Oct 15, 2025 | 58.00 | 58.65 | 57.60 | 58.25 | 58.25 | -0.17% | 151,870 |
| Oct 14, 2025 | 57.65 | 58.90 | 57.15 | 58.35 | 58.35 | 0.86% | 199,049 |
| Oct 13, 2025 | 58.30 | 58.85 | 57.30 | 57.85 | 57.85 | -1.36% | 177,061 |
| Oct 10, 2025 | 58.95 | 60.50 | 58.05 | 58.65 | 58.65 | -1.01% | 311,667 |
| Oct 9, 2025 | 60.00 | 60.00 | 58.60 | 59.25 | 59.25 | -0.17% | 157,576 |
| Oct 8, 2025 | 59.60 | 59.65 | 58.05 | 59.35 | 59.35 | -0.75% | 250,032 |
| Oct 7, 2025 | 59.85 | 60.30 | 59.15 | 59.80 | 59.80 | -0.08% | 224,712 |
| Oct 6, 2025 | 59.40 | 59.85 | 58.55 | 59.85 | 59.85 | 0.76% | 428,883 |
| Oct 3, 2025 | 59.70 | 60.35 | 58.65 | 59.40 | 59.40 | 0.08% | 350,431 |
| Oct 2, 2025 | 59.00 | 60.10 | 58.85 | 59.35 | 59.35 | 0.59% | 381,911 |
| Oct 1, 2025 | 58.30 | 59.45 | 58.20 | 59.00 | 59.00 | 1.20% | 638,150 |
| Sep 30, 2025 | 57.85 | 58.65 | 57.75 | 58.30 | 58.30 | 0.52% | 202,740 |
| Sep 29, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.94% | 201,677 |
| Sep 26, 2025 | 59.30 | 59.70 | 58.75 | 59.15 | 59.15 | -0.59% | 169,750 |
| Sep 25, 2025 | 60.05 | 60.20 | 59.05 | 59.50 | 59.50 | -1.41% | 272,618 |
| Sep 24, 2025 | 61.75 | 62.50 | 60.25 | 60.35 | 60.35 | -2.66% | 278,602 |
| Sep 23, 2025 | 62.10 | 62.15 | 61.40 | 62.00 | 62.00 | -0.40% | 182,305 |
| Sep 22, 2025 | 61.25 | 62.45 | 61.25 | 62.25 | 62.25 | 1.80% | 411,672 |
| Sep 19, 2025 | 61.70 | 61.70 | 60.35 | 61.15 | 61.15 | -0.89% | 423,089 |
| Sep 18, 2025 | 61.00 | 62.10 | 60.80 | 61.70 | 61.70 | 1.23% | 410,976 |
| Sep 17, 2025 | 62.10 | 62.60 | 60.85 | 60.95 | 60.95 | -2.64% | 205,585 |
| Sep 16, 2025 | 63.05 | 63.35 | 61.75 | 62.60 | 62.60 | -1.18% | 249,681 |
| Sep 15, 2025 | 62.00 | 63.80 | 62.00 | 63.35 | 63.35 | 1.60% | 299,805 |
| Sep 12, 2025 | 62.30 | 63.05 | 61.50 | 62.35 | 62.35 | -0.87% | 279,116 |
| Sep 11, 2025 | 61.40 | 62.90 | 60.75 | 62.90 | 62.90 | 2.69% | 341,313 |
| Sep 10, 2025 | 58.85 | 61.25 | 58.50 | 61.25 | 61.25 | 4.08% | 705,141 |
| Sep 9, 2025 | 58.10 | 59.15 | 57.90 | 58.85 | 58.85 | 0.68% | 264,590 |
| Sep 8, 2025 | 57.60 | 59.60 | 57.30 | 58.45 | 58.45 | 1.04% | 253,895 |
| Sep 5, 2025 | 56.95 | 58.60 | 56.95 | 57.85 | 57.85 | 1.76% | 531,817 |
| Sep 4, 2025 | 56.20 | 56.95 | 56.10 | 56.85 | 56.85 | 0.53% | 277,783 |
| Sep 3, 2025 | 57.15 | 57.95 | 56.30 | 56.55 | 56.55 | 0.09% | 312,494 |
| Sep 2, 2025 | 58.20 | 58.45 | 56.50 | 56.50 | 56.50 | -2.92% | 445,960 |
| Sep 1, 2025 | 58.50 | 58.50 | 57.70 | 58.20 | 58.20 | -0.26% | 395,137 |
| Aug 29, 2025 | 57.70 | 59.10 | 57.50 | 58.35 | 58.35 | 1.48% | 331,968 |
| Aug 28, 2025 | 56.95 | 57.50 | 56.45 | 57.50 | 57.50 | 1.32% | 309,933 |
| Aug 27, 2025 | 56.70 | 56.90 | 56.20 | 56.75 | 56.75 | -0.44% | 191,372 |
| Aug 26, 2025 | 56.70 | 57.10 | 55.75 | 57.00 | 57.00 | 0.44% | 425,366 |
| Aug 25, 2025 | 57.30 | 57.45 | 56.15 | 56.75 | 56.75 | -0.87% | 336,247 |
| Aug 22, 2025 | 57.45 | 57.45 | 56.10 | 57.25 | 57.25 | -0.43% | 553,336 |
| Aug 21, 2025 | 56.75 | 57.80 | 56.75 | 57.50 | 57.50 | 1.32% | 228,742 |
| Aug 20, 2025 | 56.20 | 57.35 | 55.80 | 56.75 | 56.75 | 0.18% | 442,682 |
| Aug 19, 2025 | 61.15 | 61.20 | 56.60 | 56.65 | 56.65 | -7.43% | 991,981 |
| Aug 18, 2025 | 59.70 | 61.30 | 59.60 | 61.20 | 61.20 | 2.00% | 453,899 |
| Aug 15, 2025 | 61.60 | 61.95 | 60.00 | 60.00 | 60.00 | -2.36% | 471,769 |
| Aug 14, 2025 | 60.20 | 61.45 | 60.20 | 61.45 | 61.45 | 1.91% | 251,903 |
| Aug 13, 2025 | 60.90 | 61.60 | 60.05 | 60.30 | 60.30 | -0.74% | 232,437 |
| Aug 12, 2025 | 60.00 | 60.90 | 59.70 | 60.75 | 60.75 | 1.17% | 273,882 |
| Aug 11, 2025 | 60.05 | 60.35 | 58.80 | 60.05 | 60.05 | -1.80% | 544,679 |
| Aug 8, 2025 | 60.60 | 62.20 | 60.60 | 61.15 | 61.15 | -0.33% | 291,144 |
| Aug 7, 2025 | 61.30 | 61.85 | 60.45 | 61.35 | 61.35 | -0.49% | 264,944 |
| Aug 6, 2025 | 62.85 | 63.10 | 61.00 | 61.65 | 61.65 | -2.14% | 291,606 |
| Aug 5, 2025 | 61.95 | 63.00 | 61.70 | 63.00 | 63.00 | 1.45% | 360,953 |
| Aug 4, 2025 | 63.00 | 63.35 | 61.80 | 62.10 | 62.10 | -0.56% | 308,037 |
| Aug 1, 2025 | 63.35 | 63.35 | 61.85 | 62.45 | 62.45 | -1.34% | 283,452 |
| Jul 31, 2025 | 62.00 | 63.35 | 61.95 | 63.30 | 63.30 | 2.18% | 398,763 |
| Jul 30, 2025 | 61.60 | 62.25 | 61.55 | 61.95 | 61.95 | 0.41% | 263,839 |
| Jul 29, 2025 | 61.00 | 62.25 | 60.95 | 61.70 | 61.70 | 0.82% | 237,328 |
| Jul 28, 2025 | 61.50 | 62.15 | 61.20 | 61.20 | 61.20 | -1.21% | 289,944 |
| Jul 25, 2025 | 61.60 | 62.25 | 60.65 | 61.95 | 61.95 | - | 583,634 |
| Jul 24, 2025 | 62.80 | 63.75 | 61.95 | 61.95 | 61.95 | -1.51% | 523,079 |
| Jul 23, 2025 | 64.20 | 64.20 | 62.50 | 62.90 | 62.90 | -2.18% | 310,965 |
| Jul 22, 2025 | 65.25 | 65.50 | 64.10 | 64.30 | 64.30 | -1.53% | 312,781 |
| Jul 21, 2025 | 66.85 | 66.85 | 65.25 | 65.30 | 65.30 | -2.03% | 236,788 |