Kitron ASA (0F0J.L) LSE

97.95

+5.8991(+6.41%)

Updated at April 01 12:06PM

Currency In NOK

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	95.45	97.95	97.95	98.1	94.8	42,509
March 31, 2026	91.55	92.05	92.05	94	90.85	45,730
March 30, 2026	89.9	91.5	91.5	92	88.9	92,157
March 27, 2026	93.9	90.9	90.9	93.9	90.45	37,605
March 26, 2026	97.2	94.95	94.95	97.5	94.4	52,315
March 25, 2026	97.65	99	99	99.3	97.5	47,626
March 24, 2026	97.15	95.5	95.5	97.15	93.9	18,908
March 23, 2026	93.3	96.05	96.05	97.25	91.5	45,323
March 20, 2026	99.53	98.55	98.55	100.65	95.75	26,604
March 19, 2026	102	101.48	101.48	102	99.35	5,268
March 18, 2026	102.7	103.4	103.4	103.4	102.7	3,437
March 17, 2026	101	101.1	101.1	101.4	100.3	18,346
March 16, 2026	96.03	99	99	100.6	96.03	53,035
March 13, 2026	95.1	96.35	96.35	97.85	95.1	50,780
March 12, 2026	98.55	96.6	96.6	99.15	96.5	137,276
March 11, 2026	98.55	98.44	98.44	98.55	96.4	157,901
March 10, 2026	97.95	98.71	98.71	100.1	97.95	11,501
March 09, 2026	98.3	98.55	98.55	99.45	96.95	8,562
March 06, 2026	105.95	101.53	101.53	105.95	100.2	89,337
March 05, 2026	109.7	108.78	108.78	109.7	107.3	5,512
March 04, 2026	108	108.17	108.17	109.7	107.6	36,946
March 03, 2026	107.7	107.03	107.03	108.2	105.6	59,311
March 02, 2026	108.9	107.51	107.51	111.6	107.5	160,829
February 27, 2026	106.7	105.55	105.55	108.3	104.9	231,622
February 26, 2026	109.3	107.76	107.76	110.3	106.6	29,836
February 25, 2026	107.9	109.81	109.81	111.1	107.9	200,568
February 24, 2026	106.9	108.13	108.13	109.3	106.2	62,152
February 23, 2026	106.5	105.76	105.76	106.9	105	117,299
February 20, 2026	105.5	106.22	0	107.2	104.9	65,922
February 19, 2026	101.8	104.63	0	106.7	101.8	149,977
February 18, 2026	100.6	101.29	0	102.3	99.4	83,123
February 17, 2026	94.75	96.12	0	96.9	94.75	13,700
February 16, 2026	92.55	94	0	94.45	92.2	2,914
February 13, 2026	87.95	93.46	0	95.7	87.95	38,803
February 12, 2026	85.28	85.24	0	87.5	83.6	193,487
February 11, 2026	85.35	83.3	0	86.38	83.15	19,956
February 10, 2026	84.45	85.52	0	85.85	84.45	43,661
February 09, 2026	86.23	85.75	0	86.6	85.1	6,818
February 06, 2026	82.55	84.84	0	86.13	82.55	4,635
February 05, 2026	82.15	80.9	0	82.73	80.3	72,370
February 04, 2026	83.9	83.4	0	83.9	82.6	38,060
February 03, 2026	84.8	84.18	0	84.85	83.23	74,156
February 02, 2026	81.35	82.7	0	83	80.8	22,749
January 30, 2026	81.2	83.11	0	84.1	81.2	9,964
January 29, 2026	82.35	81.67	0	82.35	81.05	29,210
January 28, 2026	84.85	82.83	0	84.85	81.75	7,158
January 27, 2026	84.8	84.9	0	85.2	83.77	17,038
January 26, 2026	81.6	81.79	0	81.95	81.15	1,908
January 23, 2026	82.25	82.85	0	83.3	82.25	14,492
January 22, 2026	81.9	82.35	0	83.75	81.9	304,527
January 21, 2026	83.2	81.64	0	83.2	80.85	43,417
January 20, 2026	79.6	82.75	0	83	79.6	53,136
January 19, 2026	80.05	80.09	0	80.95	79.05	101,031
January 16, 2026	78.25	80.78	0	81.75	78.25	170,773
January 15, 2026	78.33	77.96	0	78.97	77.25	70,606
January 14, 2026	76.95	77.18	0	78.25	76.7	68,995
January 13, 2026	76.5	76.93	0	77.25	76.5	58,812
January 12, 2026	76.75	76.7	0	77.6	76.5	23,974
January 09, 2026	76.5	76.8	0	77.2	75.4	140,033
January 08, 2026	77.4	76.91	0	78.88	74.9	31,372