Kitron ASA KIT
OSL · Norway · Electronic Technology
NOK 101.80+3.75 (+3.82%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 101.80 | +3.82% | NOK 99.00 | NOK 103.30 | NOK 99.00 | 940.47K |
| 2026-09-30 | NOK 98.05 | +0.51% | NOK 97.55 | NOK 99.75 | NOK 97.55 | 461.03K |
| 2026-09-29 | NOK 97.55 | +0.36% | NOK 97.00 | NOK 98.65 | NOK 96.65 | 366.25K |
| 2026-09-28 | NOK 97.20 | -0.72% | NOK 97.05 | NOK 97.85 | NOK 95.55 | 451.86K |
| 2026-09-25 | NOK 97.90 | +0.05% | NOK 98.45 | NOK 98.65 | NOK 97.00 | 353.16K |
| 2026-09-24 | NOK 97.85 | -2.05% | NOK 99.20 | NOK 100.30 | NOK 97.25 | 666.70K |
| 2026-09-23 | NOK 99.90 | +1.52% | NOK 99.40 | NOK 101.20 | NOK 98.95 | 626.35K |
| 2026-09-22 | NOK 98.40 | +0.10% | NOK 98.50 | NOK 99.65 | NOK 97.95 | 574.43K |
| 2026-09-21 | NOK 98.30 | +0.15% | NOK 98.70 | NOK 99.35 | NOK 98.10 | 517.68K |
| 2026-09-18 | NOK 98.15 | -0.51% | NOK 99.65 | NOK 100.00 | NOK 98.15 | 6.39M |
| 2026-09-17 | NOK 98.65 | +3.41% | NOK 95.00 | NOK 99.60 | NOK 94.95 | 818.53K |
| 2026-09-16 | NOK 95.40 | +1.76% | NOK 94.80 | NOK 96.10 | NOK 94.55 | 445.07K |
| 2026-09-15 | NOK 93.75 | +0.05% | NOK 94.00 | NOK 94.95 | NOK 92.60 | 475.03K |
| 2026-09-14 | NOK 93.70 | -2.19% | NOK 95.60 | NOK 95.60 | NOK 93.70 | 962.89K |
| 2026-09-11 | NOK 95.80 | +1.59% | NOK 94.00 | NOK 96.35 | NOK 93.55 | 398.27K |
| 2026-09-10 | NOK 94.30 | -1.15% | NOK 95.55 | NOK 97.85 | NOK 94.25 | 318.42K |
| 2026-09-09 | NOK 95.40 | +0.26% | NOK 95.50 | NOK 96.40 | NOK 94.10 | 481.12K |
| 2026-09-08 | NOK 95.15 | -3.30% | NOK 97.20 | NOK 98.05 | NOK 95.15 | 587.37K |
| 2026-09-07 | NOK 98.40 | +2.07% | NOK 96.90 | NOK 99.25 | NOK 96.80 | 705.03K |
| 2026-09-04 | NOK 96.40 | +5.99% | NOK 91.70 | NOK 96.70 | NOK 91.70 | 1.29M |
| 2026-09-03 | NOK 90.95 | +0.11% | NOK 91.20 | NOK 91.20 | NOK 89.30 | 683.47K |
| 2026-09-02 | NOK 90.85 | -0.06% | NOK 90.75 | NOK 93.15 | NOK 90.65 | 864.97K |
| 2026-09-01 | NOK 90.90 | -1.30% | NOK 92.00 | NOK 92.00 | NOK 90.20 | 581.65K |
| 2026-08-31 | NOK 92.10 | -0.70% | NOK 92.60 | NOK 93.40 | NOK 92.05 | 930.67K |
| 2026-08-28 | NOK 92.75 | +0.27% | NOK 92.75 | NOK 93.65 | NOK 92.40 | 451.29K |
| 2026-08-27 | NOK 92.50 | +1.54% | NOK 92.00 | NOK 93.95 | NOK 91.85 | 738.24K |
| 2026-08-26 | NOK 91.10 | -0.71% | NOK 92.20 | NOK 92.55 | NOK 89.50 | 823.62K |
| 2026-08-25 | NOK 91.75 | +8.84% | NOK 89.80 | NOK 92.85 | NOK 89.00 | 1.73M |
| 2026-08-24 | NOK 84.30 | -1.29% | NOK 86.15 | NOK 86.25 | NOK 84.20 | 555.82K |
| 2026-08-21 | NOK 85.40 | +0.71% | NOK 85.35 | NOK 86.15 | NOK 84.40 | 553.96K |
| 2026-08-20 | NOK 84.80 | -0.70% | NOK 85.45 | NOK 86.05 | NOK 84.15 | 666.87K |
| 2026-08-19 | NOK 85.40 | -3.83% | NOK 88.00 | NOK 88.00 | NOK 84.65 | 1.20M |
| 2026-08-18 | NOK 88.80 | -4.82% | NOK 92.45 | NOK 93.00 | NOK 88.80 | 780.33K |
| 2026-08-17 | NOK 93.30 | -1.27% | NOK 95.25 | NOK 95.70 | NOK 92.35 | 803.21K |
| 2026-08-14 | NOK 94.50 | 0.00% | NOK 93.90 | NOK 94.95 | NOK 93.45 | 555.87K |
| 2026-08-13 | NOK 94.50 | -0.47% | NOK 95.50 | NOK 95.70 | NOK 93.95 | 470.69K |
| 2026-08-12 | NOK 94.95 | +2.70% | NOK 93.20 | NOK 95.35 | NOK 93.20 | 692.66K |
| 2026-08-11 | NOK 92.45 | +3.07% | NOK 90.30 | NOK 92.95 | NOK 90.00 | 790.74K |
| 2026-08-10 | NOK 89.70 | +0.90% | NOK 89.00 | NOK 90.45 | NOK 88.85 | 592.83K |
| 2026-08-07 | NOK 88.90 | +0.23% | NOK 88.70 | NOK 90.20 | NOK 88.60 | 360.26K |
| 2026-08-06 | NOK 88.70 | -0.39% | NOK 88.50 | NOK 89.10 | NOK 87.55 | 378.97K |
| 2026-08-05 | NOK 89.05 | +2.42% | NOK 87.70 | NOK 89.80 | NOK 87.10 | 430.78K |
| 2026-08-04 | NOK 86.95 | +2.17% | NOK 85.75 | NOK 87.80 | NOK 85.75 | 567.71K |
| 2026-08-03 | NOK 85.10 | -2.07% | NOK 86.40 | NOK 86.60 | NOK 83.80 | 707.11K |
| 2026-07-31 | NOK 86.90 | +0.40% | NOK 87.70 | NOK 88.45 | NOK 86.85 | 540.99K |
| 2026-07-30 | NOK 86.55 | +0.64% | NOK 86.10 | NOK 86.85 | NOK 84.80 | 431.39K |
| 2026-07-29 | NOK 86.00 | -0.69% | NOK 86.05 | NOK 87.00 | NOK 85.10 | 520.30K |
| 2026-07-28 | NOK 86.60 | -2.15% | NOK 88.00 | NOK 88.40 | NOK 86.35 | 637.78K |
| 2026-07-27 | NOK 88.50 | +1.03% | NOK 88.00 | NOK 89.65 | NOK 88.00 | 692.93K |
| 2026-07-24 | NOK 87.60 | -1.07% | NOK 88.00 | NOK 88.90 | NOK 86.40 | 957.27K |
| 2026-07-23 | NOK 88.55 | +0.97% | NOK 87.90 | NOK 89.35 | NOK 87.25 | 934.45K |
| 2026-07-22 | NOK 87.70 | +2.10% | NOK 87.00 | NOK 88.45 | NOK 85.90 | 1.49M |
| 2026-07-21 | NOK 85.90 | +1.90% | NOK 84.00 | NOK 86.20 | NOK 83.80 | 864.63K |
| 2026-07-20 | NOK 84.30 | +2.49% | NOK 83.25 | NOK 84.90 | NOK 82.00 | 962.78K |
| 2026-07-17 | NOK 82.25 | -0.66% | NOK 82.10 | NOK 82.50 | NOK 81.00 | 1.06M |
| 2026-07-16 | NOK 82.80 | -2.82% | NOK 85.20 | NOK 85.25 | NOK 82.15 | 1.50M |
| 2026-07-15 | NOK 85.20 | -2.74% | NOK 87.10 | NOK 87.10 | NOK 84.80 | 951.39K |
| 2026-07-14 | NOK 87.60 | +0.11% | NOK 87.50 | NOK 89.15 | NOK 86.80 | 618.02K |
| 2026-07-13 | NOK 87.50 | -4.58% | NOK 90.05 | NOK 91.50 | NOK 87.20 | 1.53M |
| 2026-07-10 | NOK 91.70 | -10.88% | NOK 100.50 | NOK 101.10 | NOK 91.50 | 3.46M |
| 2026-07-09 | NOK 102.90 | +3.05% | NOK 101.00 | NOK 103.00 | NOK 100.60 | 369.29K |
| 2026-07-08 | NOK 99.85 | -0.65% | NOK 100.10 | NOK 101.00 | NOK 97.30 | 426.52K |
| 2026-07-07 | NOK 100.50 | -3.09% | NOK 103.00 | NOK 103.00 | NOK 100.50 | 487.17K |
| 2026-07-06 | NOK 103.70 | -2.08% | NOK 105.60 | NOK 106.10 | NOK 103.60 | 390.44K |
| 2026-07-03 | NOK 105.90 | +0.95% | NOK 104.20 | NOK 105.90 | NOK 103.60 | 218.42K |
| 2026-07-02 | NOK 104.90 | +1.35% | NOK 103.80 | NOK 105.00 | NOK 101.20 | 330.61K |
| 2026-07-01 | NOK 103.50 | -3.00% | NOK 106.10 | NOK 106.50 | NOK 103.40 | 211.29K |
| 2026-06-30 | NOK 106.70 | +4.92% | NOK 103.00 | NOK 106.70 | NOK 102.00 | 250.10K |
| 2026-06-29 | NOK 101.70 | +0.10% | NOK 103.00 | NOK 103.30 | NOK 101.10 | 266.13K |
| 2026-06-26 | NOK 101.60 | -2.68% | NOK 103.30 | NOK 103.80 | NOK 101.60 | 390.19K |
| 2026-06-25 | NOK 104.40 | -1.32% | NOK 107.00 | NOK 107.00 | NOK 104.10 | 194.34K |
| 2026-06-24 | NOK 105.80 | -0.66% | NOK 105.90 | NOK 106.90 | NOK 103.10 | 334.08K |
| 2026-06-23 | NOK 106.50 | -2.47% | NOK 108.10 | NOK 108.20 | NOK 103.70 | 392.35K |
| 2026-06-22 | NOK 109.20 | -1.44% | NOK 111.00 | NOK 111.50 | NOK 108.80 | 262.40K |
| 2026-06-19 | NOK 110.80 | +1.93% | NOK 108.40 | NOK 110.90 | NOK 108.40 | 289.51K |
| 2026-06-18 | NOK 108.70 | -0.46% | NOK 109.70 | NOK 110.20 | NOK 107.50 | 250.64K |
| 2026-06-17 | NOK 109.20 | -0.09% | NOK 109.00 | NOK 110.30 | NOK 108.20 | 360.52K |
| 2026-06-16 | NOK 109.30 | 0.00% | NOK 110.20 | NOK 111.80 | NOK 109.10 | 212.77K |
| 2026-06-15 | NOK 109.30 | +0.64% | NOK 109.80 | NOK 110.20 | NOK 107.70 | 252.64K |
| 2026-06-12 | NOK 108.60 | +0.46% | NOK 108.10 | NOK 109.30 | NOK 106.80 | 227.33K |
| 2026-06-11 | NOK 108.10 | -1.19% | NOK 108.30 | NOK 109.10 | NOK 107.40 | 248.44K |
| 2026-06-10 | NOK 109.40 | -3.53% | NOK 113.50 | NOK 113.70 | NOK 106.60 | 705.28K |
| 2026-06-09 | NOK 113.40 | +0.27% | NOK 112.90 | NOK 116.30 | NOK 112.90 | 436.22K |
| 2026-06-08 | NOK 113.10 | +1.07% | NOK 109.30 | NOK 113.80 | NOK 108.90 | 316.11K |
| 2026-06-05 | NOK 111.90 | +0.18% | NOK 111.90 | NOK 113.70 | NOK 110.10 | 298.09K |
| 2026-06-04 | NOK 111.70 | +0.81% | NOK 110.10 | NOK 111.80 | NOK 109.40 | 169.74K |
| 2026-06-03 | NOK 110.80 | +0.45% | NOK 111.20 | NOK 111.90 | NOK 108.10 | 343.72K |
| 2026-06-02 | NOK 110.30 | -1.43% | NOK 112.40 | NOK 113.40 | NOK 107.50 | 488.50K |
| 2026-06-01 | NOK 111.90 | -2.10% | NOK 113.10 | NOK 115.50 | NOK 111.50 | 337.69K |
| 2026-05-29 | NOK 114.30 | +0.62% | NOK 114.10 | NOK 115.80 | NOK 113.40 | 968.42K |