Kitron ASA (KIT.OL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 75.10 | 76.45 | 73.60 | 74.10 | -2.76% | 513,343 |
| 2025-10-29 | 74.55 | 76.90 | 73.95 | 76.20 | +1.20% | 406,305 |
| 2025-10-28 | 75.00 | 75.95 | 74.00 | 75.30 | +0.07% | 538,804 |
| 2025-10-27 | 72.05 | 75.25 | 72.05 | 75.25 | +4.44% | 937,497 |
| 2025-10-24 | 68.30 | 72.05 | 67.60 | 72.05 | +2.56% | 905,232 |
| 2025-10-23 | 64.95 | 70.90 | 62.85 | 70.25 | +13.86% | 1,745,524 |
| 2025-10-22 | 60.75 | 62.00 | 60.35 | 61.70 | +2.32% | 498,361 |
| 2025-10-21 | 61.75 | 61.95 | 59.70 | 60.30 | -1.39% | 374,834 |
| 2025-10-20 | 56.50 | 61.15 | 56.20 | 61.15 | +7.85% | 744,846 |
| 2025-10-17 | 57.15 | 57.15 | 56.30 | 56.70 | -1.56% | 250,659 |
| 2025-10-16 | 57.85 | 58.15 | 57.00 | 57.60 | -1.12% | 199,126 |
| 2025-10-15 | 58.00 | 58.65 | 57.60 | 58.25 | -0.17% | 151,870 |
| 2025-10-14 | 57.65 | 58.90 | 57.15 | 58.35 | +0.86% | 199,049 |
| 2025-10-13 | 58.30 | 58.85 | 57.30 | 57.85 | -1.36% | 177,061 |
| 2025-10-10 | 58.95 | 60.50 | 58.05 | 58.65 | -1.01% | 311,667 |
| 2025-10-09 | 60.00 | 60.00 | 58.60 | 59.25 | -0.17% | 157,576 |
| 2025-10-08 | 59.60 | 59.65 | 58.05 | 59.35 | -0.75% | 250,032 |
| 2025-10-07 | 59.85 | 60.30 | 59.15 | 59.80 | -0.08% | 224,712 |
| 2025-10-06 | 59.40 | 59.85 | 58.55 | 59.85 | +0.76% | 428,883 |
| 2025-10-03 | 59.70 | 60.35 | 58.65 | 59.40 | +0.08% | 350,431 |
| 2025-10-02 | 59.00 | 60.10 | 58.85 | 59.35 | +0.59% | 381,911 |
| 2025-10-01 | 58.30 | 59.45 | 58.20 | 59.00 | +1.20% | 638,150 |
| 2025-09-30 | 57.85 | 58.65 | 57.75 | 58.30 | +0.52% | 202,740 |
| 2025-09-29 | 59.00 | 59.00 | 58.00 | 58.00 | -1.94% | 201,677 |
| 2025-09-26 | 59.30 | 59.70 | 58.75 | 59.15 | -0.59% | 169,750 |
| 2025-09-25 | 60.05 | 60.20 | 59.05 | 59.50 | -1.41% | 272,618 |
| 2025-09-24 | 61.75 | 62.50 | 60.25 | 60.35 | -2.66% | 278,602 |
| 2025-09-23 | 62.10 | 62.15 | 61.40 | 62.00 | -0.40% | 182,305 |
| 2025-09-22 | 61.25 | 62.45 | 61.25 | 62.25 | +1.80% | 411,672 |
| 2025-09-19 | 61.70 | 61.70 | 60.35 | 61.15 | -0.89% | 423,089 |
| 2025-09-18 | 61.00 | 62.10 | 60.80 | 61.70 | +1.23% | 410,976 |
| 2025-09-17 | 62.10 | 62.60 | 60.85 | 60.95 | -2.64% | 205,585 |
| 2025-09-16 | 63.05 | 63.35 | 61.75 | 62.60 | -1.18% | 249,681 |
| 2025-09-15 | 62.00 | 63.80 | 62.00 | 63.35 | +1.60% | 299,805 |
| 2025-09-12 | 62.30 | 63.05 | 61.50 | 62.35 | -0.87% | 279,116 |
| 2025-09-11 | 61.40 | 62.90 | 60.75 | 62.90 | +2.69% | 341,313 |
| 2025-09-10 | 58.85 | 61.25 | 58.50 | 61.25 | +4.08% | 705,141 |
| 2025-09-09 | 58.10 | 59.15 | 57.90 | 58.85 | +0.68% | 264,590 |
| 2025-09-08 | 57.60 | 59.60 | 57.30 | 58.45 | +1.04% | 253,895 |
| 2025-09-05 | 56.95 | 58.60 | 56.95 | 57.85 | +1.76% | 531,817 |
| 2025-09-04 | 56.20 | 56.95 | 56.10 | 56.85 | +0.53% | 277,783 |
| 2025-09-03 | 57.15 | 57.95 | 56.30 | 56.55 | +0.09% | 312,494 |
| 2025-09-02 | 58.20 | 58.45 | 56.50 | 56.50 | -2.92% | 445,960 |
| 2025-09-01 | 58.50 | 58.50 | 57.70 | 58.20 | -0.26% | 395,137 |
| 2025-08-29 | 57.70 | 59.10 | 57.50 | 58.35 | +1.48% | 331,968 |
| 2025-08-28 | 56.95 | 57.50 | 56.45 | 57.50 | +1.32% | 309,933 |
| 2025-08-27 | 56.70 | 56.90 | 56.20 | 56.75 | -0.44% | 191,372 |
| 2025-08-26 | 56.70 | 57.10 | 55.75 | 57.00 | +0.44% | 425,366 |
| 2025-08-25 | 57.30 | 57.45 | 56.15 | 56.75 | -0.87% | 336,247 |
| 2025-08-22 | 57.45 | 57.45 | 56.10 | 57.25 | -0.43% | 553,336 |
| 2025-08-21 | 56.75 | 57.80 | 56.75 | 57.50 | +1.32% | 228,742 |
| 2025-08-20 | 56.20 | 57.35 | 55.80 | 56.75 | +0.18% | 442,682 |
| 2025-08-19 | 61.15 | 61.20 | 56.60 | 56.65 | -7.43% | 991,981 |
| 2025-08-18 | 59.70 | 61.30 | 59.60 | 61.20 | +2.00% | 453,899 |
| 2025-08-15 | 61.60 | 61.95 | 60.00 | 60.00 | -2.36% | 471,769 |
| 2025-08-14 | 60.20 | 61.45 | 60.20 | 61.45 | +1.91% | 251,903 |
| 2025-08-13 | 60.90 | 61.60 | 60.05 | 60.30 | -0.74% | 232,437 |
| 2025-08-12 | 60.00 | 60.90 | 59.70 | 60.75 | +1.17% | 273,882 |
| 2025-08-11 | 60.05 | 60.35 | 58.80 | 60.05 | -1.80% | 544,679 |
| 2025-08-08 | 60.60 | 62.20 | 60.60 | 61.15 | -0.33% | 291,144 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+16.94%). Worst month: Sep (-7.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kitron ASA's (KIT.OL) latest close?
88.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is KIT.OL's 52-week high and low?
116.30 high and 55.75 low over the trailing 52 weeks, as of 2026-08-07.
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 -7.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.