Kitron ASA (KIT.OL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -5.7% vs the 50-day and -6.9% vs the 200-day average, 22.2% below the 52-week high and +60.7% off the 52-week low; a death cross printed 40 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Kitron ASA trades 5.7% below its 50-day and 6.9% below its 200-day moving average. (as of 2026-10-30)

Kitron is a contract electronics manufacturer based in Norway, building circuit boards, cable assemblies and finished hardware that other companies design and sell under their own name. It runs plants across Scandinavia, the Baltics, central Europe, India, China, Malaysia and the United States, and adds services such as prototyping, sourcing, testing and repair alongside assembly.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KIT.OL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	92.65	92.65	90.00	90.50	-3.05%	1,051,740
2026-10-29	89.20	94.05	89.20	93.35	+4.42%	1,391,220
2026-10-28	85.40	89.45	85.10	89.40	+5.30%	1,160,365
2026-10-27	85.00	85.90	83.85	84.90	-0.93%	1,270,721
2026-10-26	82.75	85.90	82.00	85.70	+3.00%	2,160,480
2026-10-23	86.30	86.30	82.25	83.20	-2.63%	2,854,246
2026-10-22	93.45	93.75	85.05	85.45	-10.10%	3,212,175
2026-10-21	97.35	98.15	95.05	95.05	-2.41%	518,444
2026-10-20	97.00	97.50	94.40	97.40	+0.10%	681,888
2026-10-19	99.00	99.55	97.05	97.30	-3.09%	414,447
2026-10-16	99.00	101.50	99.00	100.40	+2.55%	623,010
2026-10-15	100.60	100.60	96.80	97.90	-4.77%	1,300,871
2026-10-14	104.00	104.10	102.20	102.80	-0.48%	356,896
2026-10-13	105.00	105.10	102.50	103.30	-1.62%	296,509
2026-10-12	103.90	105.50	103.30	105.00	+1.06%	270,668
2026-10-09	104.20	105.00	103.00	103.90	+0.10%	434,163
2026-10-08	103.00	104.00	101.30	103.80	+0.19%	542,666
2026-10-07	105.60	106.60	102.70	103.60	-2.81%	592,923
2026-10-06	107.40	108.20	106.30	106.60	+0.00%	501,403
2026-10-05	105.00	109.30	104.70	106.60	+1.91%	803,940
2026-10-02	102.80	105.00	102.50	104.60	+2.75%	1,023,831
2026-10-01	99.00	103.30	99.00	101.80	+3.82%	940,465
2026-09-30	97.55	99.75	97.55	98.05	+0.51%	461,030
2026-09-29	97.00	98.65	96.65	97.55	+0.36%	366,254
2026-09-28	97.05	97.85	95.55	97.20	-0.72%	451,859
2026-09-25	98.45	98.65	97.00	97.90	+0.05%	353,162
2026-09-24	99.20	100.30	97.25	97.85	-2.05%	666,700
2026-09-23	99.40	101.20	98.95	99.90	+1.52%	626,349
2026-09-22	98.50	99.65	97.95	98.40	+0.10%	574,433
2026-09-21	98.70	99.35	98.10	98.30	+0.15%	517,675
2026-09-18	99.65	100.00	98.15	98.15	-0.51%	6,392,693
2026-09-17	95.00	99.60	94.95	98.65	+3.41%	818,529
2026-09-16	94.80	96.10	94.55	95.40	+1.76%	445,069
2026-09-15	94.00	94.95	92.60	93.75	+0.05%	475,025
2026-09-14	95.60	95.60	93.70	93.70	-2.19%	962,890
2026-09-11	94.00	96.35	93.55	95.80	+1.59%	398,267
2026-09-10	95.55	97.85	94.25	94.30	-1.15%	318,417
2026-09-09	95.50	96.40	94.10	95.40	+0.26%	481,124
2026-09-08	97.20	98.05	95.15	95.15	-3.30%	587,372
2026-09-07	96.90	99.25	96.80	98.40	+2.07%	705,033
2026-09-04	91.70	96.70	91.70	96.40	+5.99%	1,285,466
2026-09-03	91.20	91.20	89.30	90.95	+0.11%	683,465
2026-09-02	90.75	93.15	90.65	90.85	-0.06%	864,969
2026-09-01	92.00	92.00	90.20	90.90	-1.30%	581,649
2026-08-31	92.60	93.40	92.05	92.10	-0.70%	930,668
2026-08-28	92.75	93.65	92.40	92.75	+0.27%	451,291
2026-08-27	92.00	93.95	91.85	92.50	+1.54%	738,238
2026-08-26	92.20	92.55	89.50	91.10	-0.71%	823,615
2026-08-25	89.80	92.85	89.00	91.75	+8.84%	1,725,837
2026-08-24	86.15	86.25	84.20	84.30	-1.29%	555,823
2026-08-21	85.35	86.15	84.40	85.40	+0.71%	553,957
2026-08-20	85.45	86.05	84.15	84.80	-0.70%	666,874
2026-08-19	88.00	88.00	84.65	85.40	-3.83%	1,200,739
2026-08-18	92.45	93.00	88.80	88.80	-4.82%	780,334
2026-08-17	95.25	95.70	92.35	93.30	-1.27%	803,205
2026-08-14	93.90	94.95	93.45	94.50	+0.00%	555,871
2026-08-13	95.50	95.70	93.95	94.50	-0.47%	470,686
2026-08-12	93.20	95.35	93.20	94.95	+2.70%	692,664
2026-08-11	90.30	92.95	90.00	92.45	+3.07%	790,739
2026-08-10	89.00	90.45	88.85	89.70	+0.90%	592,828
2026-08-07	88.70	90.20	88.60	88.90	+0.23%	360,262
2026-08-06	88.50	89.10	87.55	88.70	-0.39%	378,965
2026-08-05	87.70	89.80	87.10	89.05	+2.42%	430,777
2026-08-04	85.75	87.80	85.75	86.95	+2.17%	567,708
2026-08-03	86.40	86.60	83.80	85.10	-2.07%	707,109
2026-07-31	87.70	88.45	86.85	86.90	+0.40%	540,991
2026-07-30	86.10	86.85	84.80	86.55	+0.64%	431,393
2026-07-29	86.05	87.00	85.10	86.00	-0.69%	520,303
2026-07-28	88.00	88.40	86.35	86.60	-2.15%	637,778
2026-07-27	88.00	89.65	88.00	88.50	+1.03%	692,928
2026-07-24	88.00	88.90	86.40	87.60	-1.07%	957,271
2026-07-23	87.90	89.35	87.25	88.55	+0.97%	934,446
2026-07-22	87.00	88.45	85.90	87.70	+2.10%	1,490,026
2026-07-21	84.00	86.20	83.80	85.90	+1.90%	864,625
2026-07-20	83.25	84.90	82.00	84.30	+2.49%	962,776
2026-07-17	82.10	82.50	81.00	82.25	-0.66%	1,057,286
2026-07-16	85.20	85.25	82.15	82.80	-2.82%	1,497,913
2026-07-15	87.10	87.10	84.80	85.20	-2.74%	951,386
2026-07-14	87.50	89.15	86.80	87.60	+0.11%	618,019
2026-07-13	90.05	91.50	87.20	87.50	-4.58%	1,534,057
2026-07-10	100.50	101.10	91.50	91.70	-10.88%	3,458,981
2026-07-09	101.00	103.00	100.60	102.90	+3.05%	369,288
2026-07-08	100.10	101.00	97.30	99.85	-0.65%	426,524
2026-07-07	103.00	103.00	100.50	100.50	-3.09%	487,174
2026-07-06	105.60	106.10	103.60	103.70	-2.08%	390,440
2026-07-03	104.20	105.90	103.60	105.90	+0.95%	218,418
2026-07-02	103.80	105.00	101.20	104.90	+1.35%	330,613
2026-07-01	106.10	106.50	103.40	103.50	-3.00%	211,286
2026-06-30	103.00	106.70	102.00	106.70	+4.92%	250,103
2026-06-29	103.00	103.30	101.10	101.70	+0.10%	266,130
2026-06-26	103.30	103.80	101.60	101.60	-2.68%	390,186
2026-06-25	107.00	107.00	104.10	104.40	-1.32%	194,342
2026-06-24	105.90	106.90	103.10	105.80	-0.66%	334,078
2026-06-23	108.10	108.20	103.70	106.50	-2.47%	392,347
2026-06-22	111.00	111.50	108.80	109.20	-1.44%	262,400
2026-06-19	108.40	110.90	108.40	110.80	+1.93%	289,511
2026-06-18	109.70	110.20	107.50	108.70	-0.46%	250,644
2026-06-17	109.00	110.30	108.20	109.20	-0.09%	360,515
2026-06-16	110.20	111.80	109.10	109.30	+0.00%	212,769
2026-06-15	109.80	110.20	107.70	109.30	+0.64%	252,635
2026-06-12	108.10	109.30	106.80	108.60	+0.46%	227,331
2026-06-11	108.30	109.10	107.40	108.10	-1.19%	248,442
2026-06-10	113.50	113.70	106.60	109.40	-3.53%	705,276
2026-06-09	112.90	116.30	112.90	113.40	+0.27%	436,216
2026-06-08	109.30	113.80	108.90	113.10	+1.07%	316,110
2026-06-05	111.90	113.70	110.10	111.90	+0.18%	298,089
2026-06-04	110.10	111.80	109.40	111.70	+0.81%	169,735
2026-06-03	111.20	111.90	108.10	110.80	+0.45%	343,721
2026-06-02	112.40	113.40	107.50	110.30	-1.43%	488,495
2026-06-01	113.10	115.50	111.50	111.90	-2.10%	337,688
2026-05-29	114.10	115.80	113.40	114.30	+0.62%	968,424
2026-05-28	112.70	114.10	112.10	113.60	+1.88%	246,664
2026-05-27	112.60	113.40	111.00	111.50	-0.62%	261,932
2026-05-26	108.90	113.10	108.60	112.20	+3.70%	555,330
2026-05-22	106.90	108.20	106.80	108.20	+2.37%	345,691
2026-05-21	108.00	108.30	105.40	105.70	-2.31%	327,846
2026-05-20	104.40	109.60	104.40	108.20	+4.24%	471,322
2026-05-19	105.00	107.30	103.70	103.80	-1.33%	490,636
2026-05-18	108.30	108.30	105.10	105.20	-3.13%	511,537
2026-05-15	106.20	110.20	106.10	108.60	+1.88%	497,505
2026-05-13	108.00	110.70	106.60	106.60	-0.74%	1,145,237
2026-05-12	106.50	107.60	105.80	107.40	+0.28%	555,453
2026-05-11	107.70	108.60	104.40	107.10	-0.19%	569,089
2026-05-08	106.90	107.80	105.10	107.30	+0.37%	1,669,064
2026-05-07	106.30	108.50	106.30	106.90	+1.23%	578,149
2026-05-06	104.20	106.40	104.00	105.60	+2.03%	407,367
2026-05-05	101.00	104.40	100.70	103.50	+2.68%	458,291
2026-05-04	100.80	102.80	100.80	100.80	+0.40%	354,197
2026-04-30	100.80	101.20	99.25	100.40	-0.50%	339,109
2026-04-29	102.60	103.80	100.40	100.90	-1.66%	435,688
2026-04-28	103.10	104.40	101.90	102.60	-0.87%	548,668
2026-04-27	107.80	108.00	103.00	103.50	-4.43%	791,122
2026-04-24	102.90	108.30	100.30	108.30	+12.46%	1,654,502
2026-04-23	97.10	97.45	95.20	96.30	-0.87%	476,562
2026-04-22	99.70	100.90	97.15	97.15	-0.36%	584,141
2026-04-21	99.15	103.70	96.55	97.50	-5.34%	1,041,048
2026-04-20	102.00	103.90	100.70	103.00	+0.88%	378,493
2026-04-17	100.00	102.80	100.00	102.10	+1.19%	512,583
2026-04-16	100.50	102.10	99.80	100.90	+0.90%	524,818
2026-04-15	99.90	102.40	99.60	100.00	+1.32%	712,500
2026-04-14	102.80	102.90	97.15	98.70	-6.89%	1,740,155
2026-04-13	104.90	106.80	104.40	106.00	+1.34%	462,167
2026-04-10	105.40	106.00	100.80	104.60	+1.45%	891,812
2026-04-09	99.00	103.60	98.35	103.10	+3.88%	576,134
2026-04-08	98.05	99.60	97.50	99.25	+3.12%	608,828
2026-04-07	97.45	97.45	93.55	96.25	-1.74%	852,715
2026-04-01	95.30	98.20	94.80	97.95	+4.76%	550,115
2026-03-31	91.95	94.00	90.80	93.50	+1.74%	585,391
2026-03-30	91.00	92.10	88.95	91.90	+0.88%	932,320
2026-03-27	94.00	94.30	90.25	91.10	-4.05%	1,277,139
2026-03-26	97.55	97.55	94.50	94.95	-2.76%	612,126
2026-03-25	97.60	99.35	96.30	97.65	+2.25%	974,489
2026-03-24	96.30	96.55	93.60	95.50	-1.80%	571,555
2026-03-23	93.30	97.30	91.30	97.25	+1.51%	1,118,241
2026-03-20	99.90	100.80	95.70	95.80	-3.28%	1,554,921
2026-03-19	101.80	103.00	99.05	99.05	-4.21%	830,482
2026-03-18	101.80	103.70	99.95	103.40	+2.58%	468,088
2026-03-17	101.00	101.80	99.85	100.80	+0.20%	518,445
2026-03-16	96.20	100.60	95.40	100.60	+4.03%	828,765
2026-03-13	96.35	97.95	94.90	96.70	+0.21%	564,781
2026-03-12	97.30	99.25	96.30	96.50	-0.92%	770,507
2026-03-11	99.45	99.45	96.25	97.40	-2.40%	582,601
2026-03-10	97.50	100.30	96.55	99.80	+2.99%	780,616
2026-03-09	99.80	99.90	96.65	96.90	-4.63%	975,300
2026-03-06	106.60	106.60	99.60	101.60	-4.87%	1,238,157
2026-03-05	110.10	110.60	106.80	106.80	-2.64%	409,538
2026-03-04	107.80	109.80	107.40	109.70	+1.57%	561,937
2026-03-03	107.20	108.80	105.50	108.00	+0.47%	699,705
2026-03-02	107.00	111.60	106.90	107.50	+1.22%	916,141
2026-02-27	106.90	108.60	104.90	106.20	-0.56%	1,948,187
2026-02-26	110.20	110.20	106.30	106.80	-3.00%	712,336
2026-02-25	108.10	111.10	108.00	110.10	+1.94%	672,234
2026-02-24	106.60	110.10	105.30	108.00	+0.93%	952,187
2026-02-23	107.00	107.00	104.60	107.00	+0.38%	674,634
2026-02-20	105.70	107.40	104.70	106.60	+1.33%	768,384
2026-02-19	103.70	106.90	100.90	105.20	+3.14%	2,124,942
2026-02-18	100.00	102.50	99.10	102.00	+5.81%	1,462,084
2026-02-17	94.75	97.00	94.00	96.40	+1.47%	552,065
2026-02-16	92.90	95.00	92.05	95.00	+2.26%	775,476
2026-02-13	88.00	95.85	87.10	92.90	+6.17%	2,209,475
2026-02-12	85.10	87.80	82.30	87.50	+5.55%	1,445,328
2026-02-11	85.60	86.40	82.85	82.90	-3.27%	881,865
2026-02-10	84.65	86.35	84.00	85.70	-0.81%	928,238
2026-02-09	85.65	86.65	84.95	86.40	+1.65%	498,669
2026-02-06	82.20	86.80	81.60	85.00	+4.87%	1,174,671
2026-02-05	82.05	82.75	80.20	81.05	-2.53%	472,579
2026-02-04	84.00	84.00	82.25	83.15	-0.12%	272,560
2026-02-03	84.05	85.20	83.15	83.25	+0.30%	575,184
2026-02-02	81.50	83.30	80.90	83.00	+0.67%	526,876
2026-01-30	81.35	84.15	81.10	82.45	+1.79%	692,643
2026-01-29	82.75	82.75	80.90	81.00	-1.04%	448,153
2026-01-28	84.85	84.85	81.75	81.85	-2.50%	430,209
2026-01-27	81.55	85.30	81.55	83.95	+3.77%	993,531
2026-01-26	82.10	82.60	80.90	80.90	-2.53%	467,773
2026-01-23	82.50	83.30	82.05	83.00	+0.97%	316,970
2026-01-22	82.15	84.05	81.05	82.20	+0.06%	504,322
2026-01-21	83.15	83.30	80.85	82.15	-0.79%	519,070
2026-01-20	79.50	83.00	79.45	82.80	+3.31%	575,217
2026-01-19	80.60	81.40	78.85	80.15	-1.90%	826,213
2026-01-16	78.50	82.00	77.95	81.70	+4.21%	1,731,657
2026-01-15	78.35	79.00	77.10	78.40	+0.19%	744,926
2026-01-14	77.05	78.25	76.20	78.25	+1.49%	770,249
2026-01-13	77.45	77.45	76.40	77.10	-0.39%	512,608
2026-01-12	77.10	77.70	76.30	77.40	+0.52%	934,185
2026-01-09	76.20	77.40	75.35	77.00	+2.26%	660,241
2026-01-08	77.35	78.95	74.90	75.30	-2.21%	861,112
2026-01-07	75.05	77.00	74.80	77.00	+2.60%	751,373
2026-01-06	74.35	75.60	73.75	75.05	+1.69%	596,554
2026-01-05	74.80	75.90	73.20	73.80	-0.61%	736,605
2026-01-02	72.90	74.60	72.90	74.25	+2.13%	476,159
2025-12-30	73.40	74.30	72.70	72.70	-0.62%	1,161,582
2025-12-29	72.45	73.15	71.90	73.15	+1.60%	489,838
2025-12-23	71.00	72.35	70.75	72.00	+1.62%	433,920
2025-12-22	69.90	70.85	69.65	70.85	+2.38%	600,753
2025-12-19	68.45	69.80	68.05	69.20	+1.69%	518,616
2025-12-18	67.35	68.60	67.20	68.05	+1.04%	645,667
2025-12-17	67.10	68.35	67.10	67.35	+0.97%	426,800
2025-12-16	66.95	67.20	66.25	66.70	-1.48%	529,654
2025-12-15	67.95	68.15	67.30	67.70	-0.44%	917,100
2025-12-12	69.50	70.85	68.00	68.00	-0.37%	1,005,724
2025-12-11	67.80	69.40	67.80	68.25	+3.41%	1,376,577
2025-12-10	67.00	68.30	65.75	66.00	+3.77%	2,080,008
2025-12-09	63.15	64.60	63.15	63.60	+0.95%	437,992
2025-12-08	62.15	63.40	61.95	63.00	+1.61%	237,945
2025-12-05	62.10	62.50	61.65	62.00	+0.00%	220,514
2025-12-04	61.50	62.50	60.80	62.00	+1.39%	282,474
2025-12-03	61.00	61.55	60.60	61.15	+0.49%	325,133
2025-12-02	61.00	61.10	59.65	60.85	+2.79%	625,988
2025-12-01	59.80	59.80	57.75	59.20	-1.82%	667,117
2025-11-28	59.50	60.80	58.65	60.30	+1.77%	731,899
2025-11-27	57.70	59.35	57.45	59.25	+2.33%	691,821
2025-11-26	57.95	58.90	56.70	57.90	-3.82%	1,791,652
2025-11-25	60.70	61.00	59.50	60.20	-1.47%	315,538
2025-11-24	61.55	61.95	59.70	61.10	-1.77%	825,885
2025-11-21	64.00	64.15	60.75	62.20	-5.04%	588,013
2025-11-20	66.70	67.30	64.60	65.50	+0.77%	956,966
2025-11-19	65.05	65.35	63.90	65.00	-0.31%	383,232
2025-11-18	66.60	66.60	65.20	65.20	-2.10%	368,439
2025-11-17	67.00	68.15	66.50	66.60	+0.00%	223,507
2025-11-14	67.25	67.50	65.05	66.60	-1.62%	205,527
2025-11-13	67.90	68.40	67.60	67.70	-0.37%	224,810
2025-11-12	69.75	69.95	67.10	67.95	-2.09%	283,442
2025-11-11	69.45	70.60	69.20	69.40	-0.57%	246,739
2025-11-10	69.30	70.45	69.30	69.80	+0.94%	313,397
2025-11-07	71.05	71.50	68.35	69.15	-3.42%	577,199
2025-11-06	72.60	73.00	71.25	71.60	-1.24%	342,921
2025-11-05	74.00	74.00	72.05	72.50	-2.09%	213,199
2025-11-04	75.00	75.25	73.95	74.05	-1.59%	299,360
2025-11-03	75.90	76.75	74.90	75.25	-0.33%	320,360
2025-10-31	74.65	77.10	74.65	75.50	+1.89%	478,726

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+16.94%). Worst month: Sep (-3.64%). Based on 5 years of daily data (2022–2026).

Jan+5.37%
Feb+16.94%
Mar-2.88%
Apr+1.61%
May+14.51%
Jun-2.45%
Jul-3.37%
Aug-0.70%
Sep-3.64%
Oct+11.20%
Nov-0.89%
Dec+12.89%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Kitron ASA's (KIT.OL) latest close?

90.50 on 2026-10-30, from the Closelook data lake's daily price record.

What is KIT.OL's 52-week high and low?

116.30 high and 56.70 low over the trailing 52 weeks, as of 2026-10-30.

What is Kitron ASA's strongest and weakest month historically?

Historically, KIT.OL's strongest calendar month has been Feb (average +16.94%) and its weakest Sep (average -3.64%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KIT.OL?

Mixed moving-average stack: Trades -5.7% vs the 50-day and -6.9% vs the 200-day average, 22.2% below the 52-week high and +60.7% off the 52-week low; a death cross printed 40 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KIT.OL above its 50-day and 200-day moving averages?

Kitron ASA trades 5.7% below its 50-day and 6.9% below its 200-day moving average (6.5% below its 20-day). As of 2026-10-30.