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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105.5	106.22	106.22	107.2	104.9	65,922
February 19, 2026	101.8	104.63	104.63	106.7	101.8	149,972
February 18, 2026	100.6	101.29	101.29	102.3	99.4	83,123
February 17, 2026	94.75	96.12	96.12	96.9	94.75	13,700
February 16, 2026	92.55	94	94	94.45	92.2	2,914
February 13, 2026	87.95	93.46	93.46	95.7	87.95	37,890
February 12, 2026	85.28	85.24	85.24	87.5	83.6	193,487
February 11, 2026	85.35	83.3	83.3	86.38	83.15	19,956
February 10, 2026	84.45	85.52	85.52	85.85	84.45	43,661
February 09, 2026	86.23	85.75	85.75	86.6	85.1	6,818
February 06, 2026	82.55	84.84	84.84	86.13	82.55	4,635
February 05, 2026	82.15	80.9	80.9	82.73	80.3	72,370
February 04, 2026	83.9	83.4	83.4	83.9	82.6	38,060
February 03, 2026	84.8	84.18	84.18	84.85	83.23	73,365
February 02, 2026	81.35	82.7	82.7	83	80.8	22,749
January 30, 2026	81.2	83.11	83.11	84.1	81.2	9,964
January 29, 2026	82.35	81.67	81.67	82.35	81.05	29,210
January 28, 2026	84.85	82.83	82.83	84.85	81.75	7,158
January 27, 2026	84.8	84.9	84.9	85.2	83.77	17,038
January 26, 2026	81.6	81.79	81.79	81.95	81.15	1,908
January 23, 2026	82.25	82.85	82.85	83.3	82.25	14,491
January 22, 2026	81.9	82.35	82.35	83.75	81.9	304,527
January 21, 2026	83.2	81.64	81.64	83.2	80.85	43,417
January 20, 2026	79.6	82.75	82.75	83	79.6	8,455
January 19, 2026	80.05	80.09	80.09	80.95	79.05	101,031
January 16, 2026	78.25	80.78	80.78	81.75	78.25	168,875
January 15, 2026	78.33	77.96	77.96	78.97	77.25	70,606
January 14, 2026	76.95	77.18	77.18	78.25	76.7	68,995
January 13, 2026	76.5	76.93	76.93	77.25	76.5	58,799
January 12, 2026	76.75	76.7	76.7	77.6	76.5	23,974
January 09, 2026	76.5	76.8	76.8	77.2	75.4	140,033
January 08, 2026	77.4	76.91	76.91	78.88	74.9	31,372
January 07, 2026	75.88	75.87	75.87	76.8	74.93	51,072
January 06, 2026	74.25	75.25	75.25	75.25	74.25	6,625
January 05, 2026	74.95	74.15	74.15	75.1	74.15	209
January 02, 2026	73.5	74.13	74.13	74.55	73.5	3,156
December 30, 2025	74.05	73.19	73.19	74.05	72.7	27,762
December 29, 2025	72.55	72.43	72.43	72.85	72	7,539
December 23, 2025	71.6	71.85	71.85	72.3	71.4	33,918
December 22, 2025	70.53	70.33	70.33	70.65	69.95	55,091
December 19, 2025	69.45	69.14	69.14	69.45	68.6	140,143
December 18, 2025	67.75	67.91	67.91	68.15	67.75	39,634
December 17, 2025	68.35	67.72	67.72	68.35	67.15	119,123
December 16, 2025	66.83	66.64	66.64	67.13	66.55	2,198
December 15, 2025	67.6	67.7	67.7	67.93	67.6	94,377
December 12, 2025	70.5	68.1	68.1	70.5	68.1	50,670
December 11, 2025	68	68.66	68.66	69	68	49,339
December 10, 2025	67.4	67.04	67.04	68.15	66.15	70,937
December 09, 2025	64.22	64.45	64.45	64.45	63.63	27,969
December 08, 2025	62.2	62.2	62.2	62.9	62.05	28,080
December 05, 2025	61.83	62.18	62.18	62.4	61.83	8,520
December 04, 2025	61.53	61.91	61.91	62.25	61.2	4,217
December 03, 2025	61.1	61.24	61.24	61.27	60.93	11,992
December 02, 2025	61.05	60.17	60.17	61.05	59.7	41,036
December 01, 2025	59.8	59.15	59.15	59.8	57.9	46,386
November 28, 2025	59.5	59.83	59.83	60.43	59	20,902
November 27, 2025	57.7	58.02	58.02	59.33	57.7	37,061
November 26, 2025	57.95	57.61	57.61	58.05	57.1	34,538
November 25, 2025	60.3	60.68	60.68	60.8	60	2,338
November 24, 2025	60.8	60.79	60.79	61.1	59.75	131,773

Kitron ASA (0F0J.L) LSE