Kitron ASA (KIT.OL)

Oslo - Oslo Delayed Price. Currency in NOK

Add to watchlist

28.30

-0.64

(-2.21%)

At close: 04:25PM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	28.90	28.90	27.80	28.30	28.30	1,730,725
Apr 26, 2024	0.75 Dividend
Apr 25, 2024	28.90	30.00	27.32	28.94	28.19	4,210,045
Apr 24, 2024	31.02	31.66	30.92	31.58	30.76	529,757
Apr 23, 2024	31.50	31.70	30.70	30.88	30.08	604,499
Apr 22, 2024	30.90	31.50	30.82	31.24	30.43	379,052
Apr 19, 2024	30.52	31.06	30.52	30.82	30.02	326,034
Apr 18, 2024	30.90	31.16	30.54	30.96	30.16	350,432
Apr 17, 2024	31.10	31.20	30.62	30.62	29.83	343,811
Apr 16, 2024	31.38	31.42	30.92	31.02	30.22	771,563
Apr 15, 2024	32.00	32.02	31.52	31.54	30.72	315,306
Apr 12, 2024	32.10	32.68	31.86	31.88	31.05	593,439
Apr 11, 2024	31.90	32.08	31.74	32.00	31.17	791,592
Apr 10, 2024	32.10	32.38	31.48	31.80	30.98	657,762
Apr 09, 2024	31.74	32.40	31.64	32.36	31.52	474,585
Apr 08, 2024	32.00	32.14	31.50	31.74	30.92	722,357
Apr 05, 2024	32.18	32.20	31.50	31.82	31.00	629,406
Apr 04, 2024	32.32	32.72	32.26	32.32	31.48	455,886
Apr 03, 2024	34.00	34.00	32.10	32.10	31.27	1,957,320
Apr 02, 2024	34.00	34.88	33.82	34.50	33.61	739,466
Mar 27, 2024	33.85	34.15	33.75	34.00	33.12	148,134
Mar 26, 2024	32.85	33.80	32.80	33.50	32.63	975,315
Mar 25, 2024	34.00	34.00	32.70	33.00	32.14	1,304,632
Mar 22, 2024	34.75	35.05	33.95	33.95	33.07	773,316
Mar 21, 2024	35.95	35.95	34.85	34.85	33.95	602,446
Mar 20, 2024	35.60	35.80	34.95	35.50	34.58	919,190
Mar 19, 2024	35.65	35.65	34.80	35.00	34.09	303,290
Mar 18, 2024	35.60	36.30	35.25	35.55	34.63	605,884
Mar 15, 2024	35.35	35.95	35.25	35.25	34.34	621,640
Mar 14, 2024	35.40	35.55	35.05	35.25	34.34	487,189
Mar 13, 2024	35.40	35.55	34.95	35.10	34.19	353,676
Mar 12, 2024	34.80	35.50	34.55	35.30	34.39	397,002
Mar 11, 2024	34.75	34.85	34.30	34.35	33.46	220,932
Mar 08, 2024	34.30	34.90	34.25	34.55	33.65	375,739
Mar 07, 2024	34.55	34.55	33.90	34.15	33.26	348,397
Mar 06, 2024	35.10	35.30	34.50	34.50	33.61	467,433
Mar 05, 2024	36.10	36.15	35.10	35.10	34.19	434,872
Mar 04, 2024	36.75	36.80	36.00	36.00	35.07	337,580
Mar 01, 2024	36.60	36.80	36.05	36.40	35.46	365,275
Feb 29, 2024	35.65	36.30	35.40	36.30	35.36	597,467
Feb 28, 2024	35.55	35.80	35.05	35.15	34.24	403,421
Feb 27, 2024	35.95	35.95	35.40	35.55	34.63	336,901
Feb 26, 2024	35.55	36.25	35.30	35.65	34.73	392,613
Feb 23, 2024	35.20	35.20	34.55	34.80	33.90	242,995
Feb 22, 2024	35.00	35.35	34.70	34.95	34.04	230,760
Feb 21, 2024	35.10	35.60	34.00	34.90	34.00	733,845
Feb 20, 2024	36.25	36.25	34.80	35.05	34.14	494,701
Feb 19, 2024	35.00	36.25	34.85	36.25	35.31	372,482
Feb 16, 2024	34.75	35.60	34.65	35.00	34.09	400,751
Feb 15, 2024	35.80	35.90	34.20	34.60	33.70	746,746
Feb 14, 2024	34.00	35.95	32.70	35.65	34.73	2,245,639
Feb 13, 2024	33.20	33.90	32.95	33.20	32.34	490,103
Feb 12, 2024	33.00	33.75	32.75	33.00	32.14	468,187
Feb 09, 2024	33.30	34.00	33.15	33.50	32.63	618,139
Feb 08, 2024	32.70	33.65	32.60	33.50	32.63	600,037
Feb 07, 2024	33.25	33.30	32.25	32.60	31.76	194,505
Feb 06, 2024	32.60	33.15	32.15	33.00	32.14	488,717
Feb 05, 2024	32.55	33.00	32.25	32.40	31.56	264,147
Feb 02, 2024	32.75	33.30	32.55	32.95	32.10	443,060
Feb 01, 2024	32.00	32.70	31.80	32.50	31.66	282,995
Jan 31, 2024	32.00	32.50	31.95	32.20	31.37	196,839
Jan 30, 2024	32.40	32.75	32.05	32.30	31.46	296,149
Jan 29, 2024	31.90	32.80	31.90	32.45	31.61	400,308
Jan 26, 2024	32.70	32.80	31.90	31.90	31.07	464,738
Jan 25, 2024	32.05	33.00	31.70	32.60	31.76	641,494
Jan 24, 2024	31.95	32.15	31.30	32.05	31.22	354,969
Jan 23, 2024	32.20	32.50	31.55	31.55	30.73	292,205
Jan 22, 2024	31.60	32.20	31.40	32.20	31.37	215,508
Jan 19, 2024	31.75	31.95	31.30	31.60	30.78	308,337
Jan 18, 2024	30.90	31.40	30.40	31.30	30.49	383,589
Jan 17, 2024	31.85	31.85	30.85	30.95	30.15	209,054
Jan 16, 2024	31.40	31.95	30.40	31.90	31.07	389,193
Jan 15, 2024	31.80	31.90	31.30	31.45	30.63	126,129
Jan 12, 2024	31.65	32.15	31.65	32.10	31.27	246,313
Jan 11, 2024	31.70	31.95	31.40	31.50	30.68	181,313
Jan 10, 2024	31.80	31.80	31.20	31.70	30.88	303,134
Jan 09, 2024	32.00	32.00	31.15	31.65	30.83	370,706
Jan 08, 2024	31.40	31.75	31.00	31.75	30.93	372,519
Jan 05, 2024	31.70	31.70	30.80	31.50	30.68	502,029
Jan 04, 2024	31.15	32.10	31.15	31.60	30.78	606,830
Jan 03, 2024	32.25	32.25	31.05	31.60	30.78	478,821
Jan 02, 2024	33.45	33.45	32.10	32.30	31.46	308,227
Dec 29, 2023	32.95	33.50	32.55	33.50	32.63	697,636
Dec 28, 2023	33.00	33.15	32.35	32.80	31.95	242,071
Dec 27, 2023	32.30	33.05	32.15	32.85	32.00	284,111
Dec 22, 2023	32.00	32.35	31.75	32.35	31.51	301,969
Dec 21, 2023	31.10	32.30	31.10	31.85	31.02	379,501
Dec 20, 2023	31.00	31.50	30.90	31.50	30.68	391,275
Dec 19, 2023	30.85	31.30	30.55	31.00	30.20	401,445
Dec 18, 2023	32.40	32.45	30.75	30.85	30.05	558,791
Dec 15, 2023	31.50	33.15	31.20	32.40	31.56	1,020,263
Dec 14, 2023	30.80	31.65	29.95	31.15	30.34	1,370,524
Dec 13, 2023	30.80	30.90	28.95	30.25	29.47	2,428,678
Dec 12, 2023	34.40	34.50	33.05	33.40	32.53	1,519,326
Dec 11, 2023	34.50	34.85	34.15	34.55	33.65	672,603
Dec 08, 2023	33.00	34.45	32.90	34.30	33.41	1,287,578
Dec 07, 2023	33.25	33.50	32.40	32.60	31.76	289,626
Dec 06, 2023	32.80	33.40	32.80	33.25	32.39	374,811
Dec 05, 2023	32.75	33.35	32.45	32.95	32.10	266,201
Dec 04, 2023	32.15	32.95	32.05	32.60	31.76	315,556
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,103.74-1,999.55(-2.27%)

Kitron ASA (KIT.OL)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,103.74
-1,999.55(-2.27%)