Kitron ASA (OSL:KIT)
Norway
· Delayed Price · Currency is NOK 102.60
-0.90 (-0.87%)
Apr 28, 2026, 4:25 PM CET
Kitron ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.10 | 104.40 | 101.90 | 102.60 | 102.60 | -0.87% | 548,668 |
| Apr 27, 2026 | 107.80 | 108.00 | 103.00 | 103.50 | 103.50 | -4.43% | 791,122 |
| Apr 24, 2026 | 102.90 | 108.30 | 100.30 | 108.30 | 107.60 | 12.46% | 1,654,502 |
| Apr 23, 2026 | 97.10 | 97.45 | 95.20 | 96.30 | 95.68 | -0.87% | 476,562 |
| Apr 22, 2026 | 99.70 | 100.90 | 97.15 | 97.15 | 96.52 | -0.36% | 584,141 |
| Apr 21, 2026 | 99.15 | 103.70 | 96.55 | 97.50 | 96.87 | -5.34% | 1,041,048 |
| Apr 20, 2026 | 102.00 | 103.90 | 100.70 | 103.00 | 102.33 | 0.88% | 378,493 |
| Apr 17, 2026 | 100.00 | 102.80 | 100.00 | 102.10 | 101.44 | 1.19% | 512,583 |
| Apr 16, 2026 | 100.50 | 102.10 | 99.80 | 100.90 | 100.25 | 0.90% | 524,818 |
| Apr 15, 2026 | 99.90 | 102.40 | 99.60 | 100.00 | 99.35 | 1.32% | 712,500 |
| Apr 14, 2026 | 102.80 | 102.90 | 97.15 | 98.70 | 98.06 | -6.89% | 1,740,155 |
| Apr 13, 2026 | 104.90 | 106.80 | 104.40 | 106.00 | 105.31 | 1.34% | 462,167 |
| Apr 10, 2026 | 105.40 | 106.00 | 100.80 | 104.60 | 103.92 | 1.45% | 891,812 |
| Apr 9, 2026 | 99.00 | 103.60 | 98.35 | 103.10 | 102.43 | 3.88% | 576,134 |
| Apr 8, 2026 | 98.05 | 99.60 | 97.50 | 99.25 | 98.61 | 3.12% | 608,828 |
| Apr 7, 2026 | 97.45 | 97.45 | 93.55 | 96.25 | 95.63 | -1.74% | 852,715 |
| Apr 1, 2026 | 95.30 | 98.20 | 94.80 | 97.95 | 97.32 | 4.76% | 550,115 |
| Mar 31, 2026 | 91.95 | 94.00 | 90.80 | 93.50 | 92.90 | 1.74% | 585,391 |
| Mar 30, 2026 | 91.00 | 92.10 | 88.95 | 91.90 | 91.31 | 0.88% | 932,320 |
| Mar 27, 2026 | 94.00 | 94.30 | 90.25 | 91.10 | 90.51 | -4.05% | 1,277,139 |
| Mar 26, 2026 | 97.55 | 97.55 | 94.50 | 94.95 | 94.34 | -2.76% | 612,126 |
| Mar 25, 2026 | 97.60 | 99.35 | 96.30 | 97.65 | 97.02 | 2.25% | 974,489 |
| Mar 24, 2026 | 96.30 | 96.55 | 93.60 | 95.50 | 94.88 | -1.80% | 571,555 |
| Mar 23, 2026 | 93.30 | 97.30 | 91.30 | 97.25 | 96.62 | 1.51% | 1,118,241 |
| Mar 20, 2026 | 99.90 | 100.80 | 95.70 | 95.80 | 95.18 | -3.28% | 1,554,921 |
| Mar 19, 2026 | 101.80 | 103.00 | 99.05 | 99.05 | 98.41 | -4.21% | 830,482 |
| Mar 18, 2026 | 101.80 | 103.70 | 99.95 | 103.40 | 102.73 | 2.58% | 468,088 |
| Mar 17, 2026 | 101.00 | 101.80 | 99.85 | 100.80 | 100.15 | 0.20% | 518,445 |
| Mar 16, 2026 | 96.20 | 100.60 | 95.40 | 100.60 | 99.95 | 4.03% | 828,765 |
| Mar 13, 2026 | 96.35 | 97.95 | 94.90 | 96.70 | 96.07 | 0.21% | 564,781 |
| Mar 12, 2026 | 97.30 | 99.25 | 96.30 | 96.50 | 95.88 | -0.92% | 770,507 |
| Mar 11, 2026 | 99.45 | 99.45 | 96.25 | 97.40 | 96.77 | -2.40% | 582,601 |
| Mar 10, 2026 | 97.50 | 100.30 | 96.55 | 99.80 | 99.15 | 2.99% | 780,616 |
| Mar 9, 2026 | 99.80 | 99.90 | 96.65 | 96.90 | 96.27 | -4.63% | 975,300 |
| Mar 6, 2026 | 106.60 | 106.60 | 99.60 | 101.60 | 100.94 | -4.87% | 1,238,157 |
| Mar 5, 2026 | 110.10 | 110.60 | 106.80 | 106.80 | 106.11 | -2.64% | 409,538 |
| Mar 4, 2026 | 107.80 | 109.80 | 107.40 | 109.70 | 108.99 | 1.57% | 561,937 |
| Mar 3, 2026 | 107.20 | 108.80 | 105.50 | 108.00 | 107.30 | 0.47% | 699,705 |
| Mar 2, 2026 | 107.00 | 111.60 | 106.90 | 107.50 | 106.81 | 1.22% | 916,141 |
| Feb 27, 2026 | 106.90 | 108.60 | 104.90 | 106.20 | 105.51 | -0.56% | 1,948,187 |
| Feb 26, 2026 | 110.20 | 110.20 | 106.30 | 106.80 | 106.11 | -3.00% | 712,336 |
| Feb 25, 2026 | 108.10 | 111.10 | 108.00 | 110.10 | 109.39 | 1.94% | 672,234 |
| Feb 24, 2026 | 106.60 | 110.10 | 105.30 | 108.00 | 107.30 | 0.93% | 952,187 |
| Feb 23, 2026 | 107.00 | 107.00 | 104.60 | 107.00 | 106.31 | 0.38% | 674,634 |
| Feb 20, 2026 | 105.70 | 107.40 | 104.70 | 106.60 | 105.91 | 1.33% | 768,384 |
| Feb 19, 2026 | 103.70 | 106.90 | 100.90 | 105.20 | 104.52 | 3.14% | 2,124,942 |
| Feb 18, 2026 | 100.00 | 102.50 | 99.10 | 102.00 | 101.34 | 5.81% | 1,462,084 |
| Feb 17, 2026 | 94.75 | 97.00 | 94.00 | 96.40 | 95.78 | 1.47% | 552,065 |
| Feb 16, 2026 | 92.90 | 95.00 | 92.05 | 95.00 | 94.39 | 2.26% | 775,476 |
| Feb 13, 2026 | 88.00 | 95.85 | 87.10 | 92.90 | 92.30 | 6.17% | 2,209,475 |
| Feb 12, 2026 | 85.10 | 87.80 | 82.30 | 87.50 | 86.93 | 5.55% | 1,445,328 |
| Feb 11, 2026 | 85.60 | 86.40 | 82.85 | 82.90 | 82.36 | -3.27% | 881,865 |
| Feb 10, 2026 | 84.65 | 86.35 | 84.00 | 85.70 | 85.15 | -0.81% | 928,238 |
| Feb 9, 2026 | 85.65 | 86.65 | 84.95 | 86.40 | 85.84 | 1.65% | 498,669 |
| Feb 6, 2026 | 82.20 | 86.80 | 81.60 | 85.00 | 84.45 | 4.87% | 1,174,671 |
| Feb 5, 2026 | 82.05 | 82.75 | 80.20 | 81.05 | 80.53 | -2.53% | 472,579 |
| Feb 4, 2026 | 84.00 | 84.00 | 82.25 | 83.15 | 82.61 | -0.12% | 272,560 |
| Feb 3, 2026 | 84.05 | 85.20 | 83.15 | 83.25 | 82.71 | 0.30% | 575,184 |
| Feb 2, 2026 | 81.50 | 83.30 | 80.90 | 83.00 | 82.46 | 0.67% | 526,876 |
| Jan 30, 2026 | 81.35 | 84.15 | 81.10 | 82.45 | 81.92 | 1.79% | 692,643 |
| Jan 29, 2026 | 82.75 | 82.75 | 80.90 | 81.00 | 80.48 | -1.04% | 448,153 |
| Jan 28, 2026 | 84.85 | 84.85 | 81.75 | 81.85 | 81.32 | -2.50% | 430,209 |
| Jan 27, 2026 | 81.55 | 85.30 | 81.55 | 83.95 | 83.41 | 3.77% | 993,531 |
| Jan 26, 2026 | 82.10 | 82.60 | 80.90 | 80.90 | 80.38 | -2.53% | 467,773 |
| Jan 23, 2026 | 82.50 | 83.30 | 82.05 | 83.00 | 82.46 | 0.97% | 316,970 |
| Jan 22, 2026 | 82.15 | 84.05 | 81.05 | 82.20 | 81.67 | 0.06% | 504,322 |
| Jan 21, 2026 | 83.15 | 83.30 | 80.85 | 82.15 | 81.62 | -0.79% | 519,070 |
| Jan 20, 2026 | 79.50 | 83.00 | 79.45 | 82.80 | 82.26 | 3.31% | 575,217 |
| Jan 19, 2026 | 80.60 | 81.40 | 78.85 | 80.15 | 79.63 | -1.90% | 826,213 |
| Jan 16, 2026 | 78.50 | 82.00 | 77.95 | 81.70 | 81.17 | 4.21% | 1,731,657 |
| Jan 15, 2026 | 78.35 | 79.00 | 77.10 | 78.40 | 77.89 | 0.19% | 744,926 |
| Jan 14, 2026 | 77.05 | 78.25 | 76.20 | 78.25 | 77.74 | 1.49% | 770,249 |
| Jan 13, 2026 | 77.45 | 77.45 | 76.40 | 77.10 | 76.60 | -0.39% | 512,608 |
| Jan 12, 2026 | 77.10 | 77.70 | 76.30 | 77.40 | 76.90 | 0.52% | 934,185 |
| Jan 9, 2026 | 76.20 | 77.40 | 75.35 | 77.00 | 76.50 | 2.26% | 660,241 |
| Jan 8, 2026 | 77.35 | 78.95 | 74.90 | 75.30 | 74.81 | -2.21% | 861,112 |
| Jan 7, 2026 | 75.05 | 77.00 | 74.80 | 77.00 | 76.50 | 2.60% | 751,373 |
| Jan 6, 2026 | 74.35 | 75.60 | 73.75 | 75.05 | 74.56 | 1.69% | 596,554 |
| Jan 5, 2026 | 74.80 | 75.90 | 73.20 | 73.80 | 73.32 | -0.61% | 736,605 |
| Jan 2, 2026 | 72.90 | 74.60 | 72.90 | 74.25 | 73.77 | 2.13% | 476,159 |
| Dec 30, 2025 | 73.40 | 74.30 | 72.70 | 72.70 | 72.23 | -0.62% | 1,161,582 |
| Dec 29, 2025 | 72.45 | 73.15 | 71.90 | 73.15 | 72.68 | 1.60% | 489,838 |
| Dec 23, 2025 | 71.00 | 72.35 | 70.75 | 72.00 | 71.53 | 1.62% | 433,920 |
| Dec 22, 2025 | 69.90 | 70.85 | 69.65 | 70.85 | 70.39 | 2.38% | 600,753 |
| Dec 19, 2025 | 68.45 | 69.80 | 68.05 | 69.20 | 68.75 | 1.69% | 518,616 |
| Dec 18, 2025 | 67.35 | 68.60 | 67.20 | 68.05 | 67.61 | 1.04% | 645,667 |
| Dec 17, 2025 | 67.10 | 68.35 | 67.10 | 67.35 | 66.91 | 0.97% | 426,800 |
| Dec 16, 2025 | 66.95 | 67.20 | 66.25 | 66.70 | 66.27 | -1.48% | 529,654 |
| Dec 15, 2025 | 67.95 | 68.15 | 67.30 | 67.70 | 67.26 | -0.44% | 917,100 |
| Dec 12, 2025 | 69.50 | 70.85 | 68.00 | 68.00 | 67.56 | -0.37% | 1,005,724 |
| Dec 11, 2025 | 67.80 | 69.40 | 67.80 | 68.25 | 67.81 | 3.41% | 1,376,577 |
| Dec 10, 2025 | 67.00 | 68.30 | 65.75 | 66.00 | 65.57 | 3.77% | 2,080,008 |
| Dec 9, 2025 | 63.15 | 64.60 | 63.15 | 63.60 | 63.19 | 0.95% | 437,992 |
| Dec 8, 2025 | 62.15 | 63.40 | 61.95 | 63.00 | 62.59 | 1.61% | 237,945 |
| Dec 5, 2025 | 62.10 | 62.50 | 61.65 | 62.00 | 61.60 | - | 220,514 |
| Dec 4, 2025 | 61.50 | 62.50 | 60.80 | 62.00 | 61.60 | 1.39% | 282,474 |
| Dec 3, 2025 | 61.00 | 61.55 | 60.60 | 61.15 | 60.75 | 0.49% | 325,133 |
| Dec 2, 2025 | 61.00 | 61.10 | 59.65 | 60.85 | 60.46 | 2.79% | 625,988 |
| Dec 1, 2025 | 59.80 | 59.80 | 57.75 | 59.20 | 58.82 | -1.82% | 667,117 |
| Nov 28, 2025 | 59.50 | 60.80 | 58.65 | 60.30 | 59.91 | 1.77% | 731,899 |