Oslo - Delayed Quote
NOK
Kitron ASA (KIT.OL)
90.50
-2.85
(-3.05%)
At close: October 30 at 4:29:58 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
89.20
94.05
89.20
93.35
93.35
1,391,220
Oct 28, 2026
85.40
89.45
85.10
89.40
89.40
1,160,365
Oct 27, 2026
85.00
85.90
83.85
84.90
84.90
1,270,721
Oct 26, 2026
82.75
85.90
82.00
85.70
85.70
2,160,480
Oct 23, 2026
86.30
86.30
82.25
83.20
83.20
2,854,246
Oct 22, 2026
93.45
93.75
85.05
85.45
85.45
3,212,175
Oct 21, 2026
97.35
98.15
95.05
95.05
95.05
518,444
Oct 20, 2026
97.00
97.50
94.40
97.40
97.40
681,888
Oct 19, 2026
99.00
99.55
97.05
97.30
97.30
414,447
Oct 16, 2026
99.00
101.50
99.00
100.40
100.40
623,010
Oct 15, 2026
100.60
100.60
96.80
97.90
97.90
1,300,871
Oct 14, 2026
104.00
104.10
102.20
102.80
102.80
356,896
Oct 13, 2026
105.00
105.10
102.50
103.30
103.30
296,509
Oct 12, 2026
103.90
105.50
103.30
105.00
105.00
270,668
Oct 9, 2026
104.20
105.00
103.00
103.90
103.90
434,163
Oct 8, 2026
103.00
104.00
101.30
103.80
103.80
542,666
Oct 7, 2026
105.60
106.60
102.70
103.60
103.60
592,923
Oct 6, 2026
107.40
108.20
106.30
106.60
106.60
501,403
Oct 5, 2026
105.00
109.30
104.70
106.60
106.60
803,940
Oct 2, 2026
102.80
105.00
102.50
104.60
104.60
1,023,831
Oct 1, 2026
99.00
103.30
99.00
101.80
101.80
940,465
Sep 30, 2026
97.55
99.75
97.55
98.05
98.05
461,030
Sep 29, 2026
97.00
98.65
96.65
97.55
97.55
366,254
Sep 28, 2026
97.05
97.85
95.55
97.20
97.20
451,859
Sep 25, 2026
98.45
98.65
97.00
97.90
97.90
353,162
Sep 24, 2026
99.20
100.30
97.25
97.85
97.85
666,700
Sep 23, 2026
99.40
101.20
98.95
99.90
99.90
626,349
Sep 22, 2026
98.50
99.65
97.95
98.40
98.40
574,433
Sep 21, 2026
98.70
99.35
98.10
98.30
98.30
517,675
Sep 18, 2026
99.65
100.00
98.15
98.15
98.15
6,392,693
Sep 17, 2026
95.00
99.60
94.95
98.65
98.65
818,529
Sep 16, 2026
94.80
96.10
94.55
95.40
95.40
445,069
Sep 15, 2026
94.00
94.95
92.60
93.75
93.75
475,025
Sep 14, 2026
95.60
95.60
93.70
93.70
93.70
962,890
Sep 11, 2026
94.00
96.35
93.55
95.80
95.80
398,267
Sep 10, 2026
95.55
97.85
94.25
94.30
94.30
318,417
Sep 9, 2026
95.50
96.40
94.10
95.40
95.40
481,124
Sep 8, 2026
97.20
98.05
95.15
95.15
95.15
587,372
Sep 7, 2026
96.90
99.25
96.80
98.40
98.40
705,033
Sep 4, 2026
91.70
96.70
91.70
96.40
96.40
1,285,466
Sep 3, 2026
91.20
91.20
89.30
90.95
90.95
683,465
Sep 2, 2026
90.75
93.15
90.65
90.85
90.85
864,969
Sep 1, 2026
92.00
92.00
90.20
90.90
90.90
581,649
Aug 31, 2026
92.60
93.40
92.05
92.10
92.10
930,668
Aug 28, 2026
92.75
93.65
92.40
92.75
92.75
451,291
Aug 27, 2026
92.00
93.95
91.85
92.50
92.50
738,238
Aug 26, 2026
92.20
92.55
89.50
91.10
91.10
823,615
Aug 25, 2026
89.80
92.85
89.00
91.75
91.75
1,725,837
Aug 24, 2026
86.15
86.25
84.20
84.30
84.30
555,823
Aug 21, 2026
85.35
86.15
84.40
85.40
85.40
553,957
Aug 20, 2026
85.45
86.05
84.15
84.80
84.80
666,874
Aug 19, 2026
88.00
88.00
84.65
85.40
85.40
1,200,739
Aug 18, 2026
92.45
93.00
88.80
88.80
88.80
780,334
Aug 17, 2026
95.25
95.70
92.35
93.30
93.30
803,205
Aug 14, 2026
93.90
94.95
93.45
94.50
94.50
555,871
Aug 13, 2026
95.50
95.70
93.95
94.50
94.50
470,686
Aug 12, 2026
93.20
95.35
93.20
94.95
94.95
692,664
Aug 11, 2026
90.30
92.95
90.00
92.45
92.45
790,739
Aug 10, 2026
89.00
90.45
88.85
89.70
89.70
592,828
Aug 7, 2026
88.70
90.20
88.60
88.90
88.90
360,262
Aug 6, 2026
88.50
89.10
87.55
88.70
88.70
378,965
Aug 5, 2026
87.70
89.80
87.10
89.05
89.05
430,777
Aug 4, 2026
85.75
87.80
85.75
86.95
86.95
567,708
Aug 3, 2026
86.40
86.60
83.80
85.10
85.10
707,109
Jul 31, 2026
87.70
88.45
86.85
86.90
86.90
540,991
Jul 30, 2026
86.10
86.85
84.80
86.55
86.55
431,393
Jul 29, 2026
86.05
87.00
85.10
86.00
86.00
520,303
Jul 28, 2026
88.00
88.40
86.35
86.60
86.60
637,778
Jul 27, 2026
88.00
89.65
88.00
88.50
88.50
692,928
Jul 24, 2026
88.00
88.90
86.40
87.60
87.60
957,271
Jul 23, 2026
87.90
89.35
87.25
88.55
88.55
934,446
Jul 22, 2026
87.00
88.45
85.90
87.70
87.70
1,490,026
Jul 21, 2026
84.00
86.20
83.80
85.90
85.90
864,625
Jul 20, 2026
83.25
84.90
82.00
84.30
84.30
962,776
Jul 17, 2026
82.10
82.50
81.00
82.25
82.25
1,057,286
Jul 16, 2026
85.20
85.25
82.15
82.80
82.80
1,497,913
Jul 15, 2026
87.10
87.10
84.80
85.20
85.20
951,386
Jul 14, 2026
87.50
89.15
86.80
87.60
87.60
618,019
Jul 13, 2026
90.05
91.50
87.20
87.50
87.50
1,534,057
Jul 10, 2026
100.50
101.10
91.50
91.70
91.70
3,458,981
Jul 9, 2026
101.00
103.00
100.60
102.90
102.90
369,288
Jul 8, 2026
100.10
101.00
97.30
99.85
99.85
426,524
Jul 7, 2026
103.00
103.00
100.50
100.50
100.50
487,174
Jul 6, 2026
105.60
106.10
103.60
103.70
103.70
390,440
Jul 3, 2026
104.20
105.90
103.60
105.90
105.90
218,418
Jul 2, 2026
103.80
105.00
101.20
104.90
104.90
330,613
Jul 1, 2026
106.10
106.50
103.40
103.50
103.50
211,286
Jun 30, 2026
103.00
106.70
102.00
106.70
106.70
250,103
Jun 29, 2026
103.00
103.30
101.10
101.70
101.70
266,130
Jun 26, 2026
103.30
103.80
101.60
101.60
101.60
390,186
Jun 25, 2026
107.00
107.00
104.10
104.40
104.40
194,342
Jun 24, 2026
105.90
106.90
103.10
105.80
105.80
334,078
Jun 23, 2026
108.10
108.20
103.70
106.50
106.50
392,347
Jun 22, 2026
111.00
111.50
108.80
109.20
109.20
262,400
Jun 19, 2026
108.40
110.90
108.40
110.80
110.80
289,511
Jun 18, 2026
109.70
110.20
107.50
108.70
108.70
250,644
Jun 17, 2026
109.00
110.30
108.20
109.20
109.20
360,515
Jun 16, 2026
110.20
111.80
109.10
109.30
109.30
212,769
Jun 15, 2026
109.80
110.20
107.70
109.30
109.30
252,635
Jun 12, 2026
108.10
109.30
106.80
108.60
108.60
227,331
Jun 11, 2026
108.30
109.10
107.40
108.10
108.10
248,442
Jun 10, 2026
113.50
113.70
106.60
109.40
109.40
705,276
Jun 9, 2026
112.90
116.30
112.90
113.40
113.40
436,216
Jun 8, 2026
109.30
113.80
108.90
113.10
113.10
316,110
Jun 5, 2026
111.90
113.70
110.10
111.90
111.90
298,089
Jun 4, 2026
110.10
111.80
109.40
111.70
111.70
169,735
Jun 3, 2026
111.20
111.90
108.10
110.80
110.80
343,721
Jun 2, 2026
112.40
113.40
107.50
110.30
110.30
488,495
Jun 1, 2026
113.10
115.50
111.50
111.90
111.90
337,688
May 29, 2026
114.10
115.80
113.40
114.30
114.30
968,424
May 28, 2026
112.70
114.10
112.10
113.60
113.60
246,664
May 27, 2026
112.60
113.40
111.00
111.50
111.50
261,932
May 26, 2026
108.90
113.10
108.60
112.20
112.20
555,330
May 22, 2026
106.90
108.20
106.80
108.20
108.20
345,691
May 21, 2026
108.00
108.30
105.40
105.70
105.70
327,846
May 20, 2026
104.40
109.60
104.40
108.20
108.20
471,322
May 19, 2026
105.00
107.30
103.70
103.80
103.80
490,636
May 18, 2026
108.30
108.30
105.10
105.20
105.20
511,537
May 15, 2026
106.20
110.20
106.10
108.60
108.60
497,505
May 13, 2026
108.00
110.70
106.60
106.60
106.60
1,145,237
May 12, 2026
106.50
107.60
105.80
107.40
107.40
555,453
May 11, 2026
107.70
108.60
104.40
107.10
107.10
569,089
May 8, 2026
106.90
107.80
105.10
107.30
107.30
1,669,064
May 7, 2026
106.30
108.50
106.30
106.90
106.90
578,149
May 6, 2026
104.20
106.40
104.00
105.60
105.60
407,367
May 5, 2026
101.00
104.40
100.70
103.50
103.50
458,291
May 4, 2026
100.80
102.80
100.80
100.80
100.80
354,197
Apr 30, 2026
100.80
101.20
99.25
100.40
100.40
339,109
Apr 29, 2026
102.60
103.80
100.40
100.90
100.90
435,688
Apr 28, 2026
103.10
104.40
101.90
102.60
102.60
548,668
Apr 27, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
107.80
108.00
103.00
103.50
103.50
791,122
Apr 24, 2026
102.90
108.30
100.30
108.30
107.60
1,654,502
Apr 23, 2026
97.10
97.45
95.20
96.30
95.68
476,562
Apr 22, 2026
99.70
100.90
97.15
97.15
96.52
584,141
Apr 21, 2026
99.15
103.70
96.55
97.50
96.87
1,041,048
Apr 20, 2026
102.00
103.90
100.70
103.00
102.33
378,493
Apr 17, 2026
100.00
102.80
100.00
102.10
101.44
512,583
Apr 16, 2026
100.50
102.10
99.80
100.90
100.25
524,818
Apr 15, 2026
99.90
102.40
99.60
100.00
99.35
712,500
Apr 14, 2026
102.80
102.90
97.15
98.70
98.06
1,740,155
Apr 13, 2026
104.90
106.80
104.40
106.00
105.31
462,167
Apr 10, 2026
105.40
106.00
100.80
104.60
103.92
891,812
Apr 9, 2026
99.00
103.60
98.35
103.10
102.43
576,134
Apr 8, 2026
98.05
99.60
97.50
99.25
98.61
608,828
Apr 7, 2026
97.45
97.45
93.55
96.25
95.63
852,715
Apr 1, 2026
95.30
98.20
94.80
97.95
97.32
550,115
Mar 31, 2026
91.95
94.00
90.80
93.50
92.90
585,391
Mar 30, 2026
91.00
92.10
88.95
91.90
91.31
932,320
Mar 27, 2026
94.00
94.30
90.25
91.10
90.51
1,277,139
Mar 26, 2026
97.55
97.55
94.50
94.95
94.34
612,126
Mar 25, 2026
97.60
99.35
96.30
97.65
97.02
974,489
Mar 24, 2026
96.30
96.55
93.60
95.50
94.88
571,555
Mar 23, 2026
93.30
97.30
91.30
97.25
96.62
1,118,241
Mar 20, 2026
99.90
100.80
95.70
95.80
95.18
1,554,921
Mar 19, 2026
101.80
103.00
99.05
99.05
98.41
830,482
Mar 18, 2026
101.80
103.70
99.95
103.40
102.73
468,088
Mar 17, 2026
101.00
101.80
99.85
100.80
100.15
518,445
Mar 16, 2026
96.20
100.60
95.40
100.60
99.95
828,765
Mar 13, 2026
96.35
97.95
94.90
96.70
96.07
564,781
Mar 12, 2026
97.30
99.25
96.30
96.50
95.88
770,507
Mar 11, 2026
99.45
99.45
96.25
97.40
96.77
582,601
Mar 10, 2026
97.50
100.30
96.55
99.80
99.15
780,616
Mar 9, 2026
99.80
99.90
96.65
96.90
96.27
975,300
Mar 6, 2026
106.60
106.60
99.60
101.60
100.94
1,238,157
Mar 5, 2026
110.10
110.60
106.80
106.80
106.11
409,538
Mar 4, 2026
107.80
109.80
107.40
109.70
108.99
561,937
Mar 3, 2026
107.20
108.80
105.50
108.00
107.30
699,705
Mar 2, 2026
107.00
111.60
106.90
107.50
106.81
916,141
Feb 27, 2026
106.90
108.60
104.90
106.20
105.51
1,948,187
Feb 26, 2026
110.20
110.20
106.30
106.80
106.11
712,336
Feb 25, 2026
108.10
111.10
108.00
110.10
109.39
672,234
Feb 24, 2026
106.60
110.10
105.30
108.00
107.30
952,187
Feb 23, 2026
107.00
107.00
104.60
107.00
106.31
674,634
Feb 20, 2026
105.70
107.40
104.70
106.60
105.91
768,384
Feb 19, 2026
103.70
106.90
100.90
105.20
104.52
2,124,942
Feb 18, 2026
100.00
102.50
99.10
102.00
101.34
1,462,084
Feb 17, 2026
94.75
97.00
94.00
96.40
95.78
552,065
Feb 16, 2026
92.90
95.00
92.05
95.00
94.39
775,476
Feb 13, 2026
88.00
95.85
87.10
92.90
92.30
2,209,475
Feb 12, 2026
85.10
87.80
82.30
87.50
86.93
1,445,328
Feb 11, 2026
85.60
86.40
82.85
82.90
82.36
881,865
Feb 10, 2026
84.65
86.35
84.00
85.70
85.15
928,238
Feb 9, 2026
85.65
86.65
84.95
86.40
85.84
498,669
Feb 6, 2026
82.20
86.80
81.60
85.00
84.45
1,174,671
Feb 5, 2026
82.05
82.75
80.20
81.05
80.53
472,579
Feb 4, 2026
84.00
84.00
82.25
83.15
82.61
272,560
Feb 3, 2026
84.05
85.20
83.15
83.25
82.71
575,184
Feb 2, 2026
81.50
83.30
80.90
83.00
82.46
526,876
Jan 30, 2026
81.35
84.15
81.10
82.45
81.92
692,643
Jan 29, 2026
82.75
82.75
80.90
81.00
80.48
448,153
Jan 28, 2026
84.85
84.85
81.75
81.85
81.32
430,209
Jan 27, 2026
81.55
85.30
81.55
83.95
83.41
993,531
Jan 26, 2026
82.10
82.60
80.90
80.90
80.38
467,773
Jan 23, 2026
82.50
83.30
82.05
83.00
82.46
316,970
Jan 22, 2026
82.15
84.05
81.05
82.20
81.67
504,322
Jan 21, 2026
83.15
83.30
80.85
82.15
81.62
519,070
Jan 20, 2026
79.50
83.00
79.45
82.80
82.26
575,217
Jan 19, 2026
80.60
81.40
78.85
80.15
79.63
826,213
Jan 16, 2026
78.50
82.00
77.95
81.70
81.17
1,731,657
Jan 15, 2026
78.35
79.00
77.10
78.40
77.89
744,926
Jan 14, 2026
77.05
78.25
76.20
78.25
77.74
770,249
Jan 13, 2026
77.45
77.45
76.40
77.10
76.60
512,608
Jan 12, 2026
77.10
77.70
76.30
77.40
76.90
934,185
Jan 9, 2026
76.20
77.40
75.35
77.00
76.50
660,241
Jan 8, 2026
77.35
78.95
74.90
75.30
74.81
861,112
Jan 7, 2026
75.05
77.00
74.80
77.00
76.50
751,373
Jan 6, 2026
74.35
75.60
73.75
75.05
74.56
596,554
Jan 5, 2026
74.80
75.90
73.20
73.80
73.32
736,605
Jan 2, 2026
72.90
74.60
72.90
74.25
73.77
476,159
Dec 30, 2025
73.40
74.30
72.70
72.70
72.23
1,161,582
Dec 29, 2025
72.45
73.15
71.90
73.15
72.68
489,838
Dec 23, 2025
71.00
72.35
70.75
72.00
71.53
433,920
Dec 22, 2025
69.90
70.85
69.65
70.85
70.39
600,753
Dec 19, 2025
68.45
69.80
68.05
69.20
68.75
518,616
Dec 18, 2025
67.35
68.60
67.20
68.05
67.61
645,667
Dec 17, 2025
67.10
68.35
67.10
67.35
66.91
426,800
Dec 16, 2025
66.95
67.20
66.25
66.70
66.27
529,654
Dec 15, 2025
67.95
68.15
67.30
67.70
67.26
917,100
Dec 12, 2025
69.50
70.85
68.00
68.00
67.56
1,005,724
Dec 11, 2025
67.80
69.40
67.80
68.25
67.81
1,376,577
Dec 10, 2025
67.00
68.30
65.75
66.00
65.57
2,080,008
Dec 9, 2025
63.15
64.60
63.15
63.60
63.19
437,992
Dec 8, 2025
62.15
63.40
61.95
63.00
62.59
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
282,474
Dec 3, 2025
61.00
61.55
60.60
61.15
60.75
325,133
Dec 2, 2025
61.00
61.10
59.65
60.85
60.46
625,988
Dec 1, 2025
59.80
59.80
57.75
59.20
58.82
667,117
Nov 28, 2025
59.50
60.80
58.65
60.30
59.91
731,899
Nov 27, 2025
57.70
59.35
57.45
59.25
58.87
691,821
Nov 26, 2025
57.95
58.90
56.70
57.90
57.53
1,791,652
Nov 25, 2025
60.70
61.00
59.50
60.20
59.81
315,538
Nov 24, 2025
61.55
61.95
59.70
61.10
60.71
825,885
Nov 21, 2025
64.00
64.15
60.75
62.20
61.80
588,013
Nov 20, 2025
66.70
67.30
64.60
65.50
65.08
956,966
Nov 19, 2025
65.05
65.35
63.90
65.00
64.58
383,232
Nov 18, 2025
66.60
66.60
65.20
65.20
64.78
368,439
Nov 17, 2025
67.00
68.15
66.50
66.60
66.17
223,507
Nov 14, 2025
67.25
67.50
65.05
66.60
66.17
205,527
Nov 13, 2025
67.90
68.40
67.60
67.70
67.26
224,810
Nov 12, 2025
69.75
69.95
67.10
67.95
67.51
283,442
Nov 11, 2025
69.45
70.60
69.20
69.40
68.95
246,739
Nov 10, 2025
69.30
70.45
69.30
69.80
69.35
313,397
Nov 7, 2025
71.05
71.50
68.35
69.15
68.70
577,199
Nov 6, 2025
72.60
73.00
71.25
71.60
71.14
342,921
Nov 5, 2025
74.00
74.00
72.05
72.50
72.03
213,199
Nov 4, 2025
75.00
75.25
73.95
74.05
73.57
299,360
Nov 3, 2025
75.90
76.75
74.90
75.25
74.76
320,360
Oct 31, 2025
74.65
77.10
74.65
75.50
75.01
478,726
Oct 30, 2025
75.10
76.45
73.60
74.10
73.62
513,343
