Kitron ASA - 0F0J.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	59.33	59.27	59.27	59.53	58.98	49,636
September 25, 2025	60	59.7	59.7	60	59.23	10,130
September 24, 2025	61.93	61.65	61.65	61.93	60.4	3,759
September 23, 2025	61.95	61.86	61.86	61.95	61.58	9,245
September 22, 2025	61.7	62.11	62.11	62.4	61.7	88,682
September 19, 2025	61.45	61.1	61.1	61.45	60.5	102,848
September 18, 2025	61.6	61	61	61.6	60.9	8,314
September 17, 2025	62	61	61	62	61	25,628
September 16, 2025	63.1	62.65	62.65	63.1	61.85	10,941
September 15, 2025	62.73	63.39	63.39	63.7	62.65	4,740
September 12, 2025	62.3	62.28	62.28	62.9	61.5	4,028
September 11, 2025	61.2	61.81	61.81	62.55	61.2	5,130
September 10, 2025	59.8	60.33	60.33	61.1	59.02	31,868
September 09, 2025	58.73	58.74	58.74	59.15	58.3	38,822
September 08, 2025	58.75	58.7	58.7	59.1	58.45	7,148
September 05, 2025	58.2	58.24	58.24	58.28	57.78	1,592
September 04, 2025	56.5	56.6	56.6	56.95	56.25	3,309
September 03, 2025	57.7	57.45	57.45	57.8	56.45	3,616
September 02, 2025	58.45	56.75	56.75	58.45	56.7	63,659
September 01, 2025	58.13	58.1	58.1	58.13	57.8	1,449
August 29, 2025	57.65	58.8	58.8	59.15	57.65	13,058
August 28, 2025	56.68	57.15	57.15	57.5	56.6	17,906
August 27, 2025	56.55	56.7	56.7	56.9	56.35	14,816
August 26, 2025	56.15	56.25	56.25	57.2	55.8	4,138
August 22, 2025	57	56.71	56.71	57.4	56.2	49,989
August 21, 2025	57.1	57.26	57.26	57.7	57.1	23,513
August 20, 2025	56.1	56.75	56.75	57.05	56.1	27,002
August 19, 2025	60.95	57.56	57.56	60.95	56.7	47,380
August 18, 2025	59.55	60.36	60.36	61.35	59.55	2,421
August 15, 2025	60.8	60.19	60.19	60.8	60.1	35,750
August 14, 2025	60.9	60.79	60.79	61.45	60.79	9,028
August 13, 2025	60.95	61.14	61.14	61.5	60.2	1,594
August 12, 2025	60.35	60.68	60.68	60.9	60.3	7,750
August 11, 2025	60	59.76	59.76	60.4	58.75	17,739
August 08, 2025	61.6	61.36	61.36	61.9	61.3	6,557
August 07, 2025	61.4	61.29	61.29	61.75	60.5	8,838
August 06, 2025	61.7	61.45	61.45	61.75	61.25	5,562
August 05, 2025	62.15	62.39	62.39	63	61.93	9,267
August 04, 2025	63	62.5	62.5	63.35	62	9,529
August 01, 2025	62.9	62.54	62.54	63.03	62.15	17,219
July 31, 2025	63.18	63.1	63.1	63.3	62.4	15,330
July 30, 2025	61.7	61.76	61.76	62	61.6	3,017
July 29, 2025	61.15	61.66	61.66	62.1	61.15	6,474
July 28, 2025	61.4	61.56	61.56	61.82	61.2	16,053
July 25, 2025	61.6	62.15	62.15	62.3	60.8	40,806
July 24, 2025	62.8	63.5	63.5	63.5	61.95	11,125
July 23, 2025	64.25	62.97	62.97	64.25	62.7	98,648
July 22, 2025	65.2	64.8	64.8	65.2	64.2	40,010
July 21, 2025	66.85	65.7	65.7	66.85	65.25	12,657
July 18, 2025	66.8	66.35	66.35	66.95	66.1	28,909
July 17, 2025	65.6	65.45	65.45	66.6	65.35	13,077
July 16, 2025	67	66.56	66.56	67	65.7	45,781
July 15, 2025	67.65	66.77	66.77	67.65	66.4	49,289
July 14, 2025	60.53	66.85	66.85	66.85	60.35	137,917
July 11, 2025	59	58.91	58.91	60.95	57.25	63,770
July 10, 2025	61.1	60.59	60.59	61.25	60.45	31,579
July 09, 2025	60.98	60.94	60.94	61.45	60.25	51,780
July 08, 2025	61.4	61.31	61.31	62	60.85	13,560
July 07, 2025	61.75	61.85	61.85	62.08	61.1	21,246
July 04, 2025	61.23	61.52	61.52	61.75	61.23	6,028

Kitron ASA (0F0J.L) LSE