Kitron ASA (OSL:KIT)
Norway
· Delayed Price · Currency is NOK 96.90
-4.70 (-4.63%)
Mar 9, 2026, 4:25 PM CET
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.80 | 99.90 | 97.85 | 98.85 | - | -2.71% | 173,295 |
| Mar 6, 2026 | 106.60 | 106.60 | 99.60 | 101.60 | 101.60 | -4.87% | 1,238,157 |
| Mar 5, 2026 | 110.10 | 110.60 | 106.80 | 106.80 | 106.80 | -2.64% | 409,538 |
| Mar 4, 2026 | 107.80 | 109.80 | 107.40 | 109.70 | 109.70 | 1.57% | 561,937 |
| Mar 3, 2026 | 107.20 | 108.80 | 105.50 | 108.00 | 108.00 | 0.47% | 699,705 |
| Mar 2, 2026 | 107.00 | 111.60 | 106.90 | 107.50 | 107.50 | 1.22% | 916,141 |
| Feb 27, 2026 | 106.90 | 108.60 | 104.90 | 106.20 | 106.20 | -0.56% | 1,948,187 |
| Feb 26, 2026 | 110.20 | 110.20 | 106.30 | 106.80 | 106.80 | -3.00% | 712,336 |
| Feb 25, 2026 | 108.10 | 111.10 | 108.00 | 110.10 | 110.10 | 1.94% | 672,234 |
| Feb 24, 2026 | 106.60 | 110.10 | 105.30 | 108.00 | 108.00 | 0.93% | 952,187 |
| Feb 23, 2026 | 107.00 | 107.00 | 104.60 | 107.00 | 107.00 | 0.38% | 674,634 |
| Feb 20, 2026 | 105.70 | 107.40 | 104.70 | 106.60 | 106.60 | 1.33% | 768,384 |
| Feb 19, 2026 | 103.70 | 106.90 | 100.90 | 105.20 | 105.20 | 3.14% | 2,124,942 |
| Feb 18, 2026 | 100.00 | 102.50 | 99.10 | 102.00 | 102.00 | 5.81% | 1,462,084 |
| Feb 17, 2026 | 94.75 | 97.00 | 94.00 | 96.40 | 96.40 | 1.47% | 552,065 |
| Feb 16, 2026 | 92.90 | 95.00 | 92.05 | 95.00 | 95.00 | 2.26% | 775,476 |
| Feb 13, 2026 | 88.00 | 95.85 | 87.10 | 92.90 | 92.90 | 6.17% | 2,209,475 |
| Feb 12, 2026 | 85.10 | 87.80 | 82.30 | 87.50 | 87.50 | 5.55% | 1,445,328 |
| Feb 11, 2026 | 85.60 | 86.40 | 82.85 | 82.90 | 82.90 | -3.27% | 881,865 |
| Feb 10, 2026 | 84.65 | 86.35 | 84.00 | 85.70 | 85.70 | -0.81% | 721,436 |
| Feb 9, 2026 | 85.65 | 86.65 | 84.95 | 86.40 | 86.40 | 1.65% | 498,669 |
| Feb 6, 2026 | 82.20 | 86.80 | 81.60 | 85.00 | 85.00 | 4.87% | 1,174,671 |
| Feb 5, 2026 | 82.05 | 82.75 | 80.20 | 81.05 | 81.05 | -2.53% | 472,579 |
| Feb 4, 2026 | 84.00 | 84.00 | 82.25 | 83.15 | 83.15 | -0.12% | 272,560 |
| Feb 3, 2026 | 84.05 | 85.20 | 83.15 | 83.25 | 83.25 | 0.30% | 575,184 |
| Feb 2, 2026 | 81.50 | 83.30 | 80.90 | 83.00 | 83.00 | 0.67% | 526,876 |
| Jan 30, 2026 | 81.35 | 84.15 | 81.10 | 82.45 | 82.45 | 1.79% | 692,643 |
| Jan 29, 2026 | 82.75 | 82.75 | 80.90 | 81.00 | 81.00 | -1.04% | 448,153 |
| Jan 28, 2026 | 84.85 | 84.85 | 81.75 | 81.85 | 81.85 | -2.50% | 430,209 |
| Jan 27, 2026 | 81.55 | 85.30 | 81.55 | 83.95 | 83.95 | 3.77% | 993,531 |
| Jan 26, 2026 | 82.10 | 82.60 | 80.90 | 80.90 | 80.90 | -2.53% | 467,773 |
| Jan 23, 2026 | 82.50 | 83.30 | 82.05 | 83.00 | 83.00 | 0.97% | 316,970 |
| Jan 22, 2026 | 82.15 | 84.05 | 81.05 | 82.20 | 82.20 | 0.06% | 504,322 |
| Jan 21, 2026 | 83.15 | 83.30 | 80.85 | 82.15 | 82.15 | -0.79% | 519,070 |
| Jan 20, 2026 | 79.50 | 83.00 | 79.45 | 82.80 | 82.80 | 3.31% | 575,217 |
| Jan 19, 2026 | 80.60 | 81.40 | 78.85 | 80.15 | 80.15 | -1.90% | 826,213 |
| Jan 16, 2026 | 78.50 | 82.00 | 77.95 | 81.70 | 81.70 | 4.21% | 1,731,657 |
| Jan 15, 2026 | 78.35 | 79.00 | 77.10 | 78.40 | 78.40 | 0.19% | 744,926 |
| Jan 14, 2026 | 77.05 | 78.25 | 76.20 | 78.25 | 78.25 | 1.49% | 770,249 |
| Jan 13, 2026 | 77.45 | 77.45 | 76.40 | 77.10 | 77.10 | -0.39% | 512,608 |
| Jan 12, 2026 | 77.10 | 77.70 | 76.30 | 77.40 | 77.40 | 0.52% | 934,185 |
| Jan 9, 2026 | 76.20 | 77.40 | 75.35 | 77.00 | 77.00 | 2.26% | 660,241 |
| Jan 8, 2026 | 77.35 | 78.95 | 74.90 | 75.30 | 75.30 | -2.21% | 861,112 |
| Jan 7, 2026 | 75.05 | 77.00 | 74.80 | 77.00 | 77.00 | 2.60% | 751,373 |
| Jan 6, 2026 | 74.35 | 75.60 | 73.75 | 75.05 | 75.05 | 1.69% | 596,554 |
| Jan 5, 2026 | 74.80 | 75.90 | 73.20 | 73.80 | 73.80 | -0.61% | 736,605 |
| Jan 2, 2026 | 72.90 | 74.60 | 72.90 | 74.25 | 74.25 | 2.13% | 476,159 |
| Dec 30, 2025 | 73.40 | 74.30 | 72.70 | 72.70 | 72.70 | -0.62% | 1,161,582 |
| Dec 29, 2025 | 72.45 | 73.15 | 71.90 | 73.15 | 73.15 | 1.60% | 489,838 |
| Dec 23, 2025 | 71.00 | 72.35 | 70.75 | 72.00 | 72.00 | 1.62% | 433,920 |
| Dec 22, 2025 | 69.90 | 70.85 | 69.65 | 70.85 | 70.85 | 2.38% | 600,753 |
| Dec 19, 2025 | 68.45 | 69.80 | 68.05 | 69.20 | 69.20 | 1.69% | 518,616 |
| Dec 18, 2025 | 67.35 | 68.60 | 67.20 | 68.05 | 68.05 | 1.04% | 645,667 |
| Dec 17, 2025 | 67.10 | 68.35 | 67.10 | 67.35 | 67.35 | 0.97% | 426,800 |
| Dec 16, 2025 | 66.95 | 67.20 | 66.25 | 66.70 | 66.70 | -1.48% | 529,654 |
| Dec 15, 2025 | 67.95 | 68.15 | 67.30 | 67.70 | 67.70 | -0.44% | 917,100 |
| Dec 12, 2025 | 69.50 | 70.85 | 68.00 | 68.00 | 68.00 | -0.37% | 1,005,724 |
| Dec 11, 2025 | 67.80 | 69.40 | 67.80 | 68.25 | 68.25 | 3.41% | 1,376,577 |
| Dec 10, 2025 | 67.00 | 68.30 | 65.75 | 66.00 | 66.00 | 3.77% | 2,080,008 |
| Dec 9, 2025 | 63.15 | 64.60 | 63.15 | 63.60 | 63.60 | 0.95% | 437,992 |
| Dec 8, 2025 | 62.15 | 63.40 | 61.95 | 63.00 | 63.00 | 1.61% | 237,945 |
| 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 |