Oslo - Delayed Quote NOK

Kitron ASA (KIT.OL)

57.40

+0.20

+(0.35%)

At close: June 13 at 4:25:01 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	57.50	58.20	57.15	57.40	57.40	1,074,380
Jun 12, 2025	56.45	57.40	56.40	57.20	57.20	1,071,021
Jun 11, 2025	56.50	57.45	55.50	56.80	56.80	1,231,406
Jun 10, 2025	57.20	57.85	56.10	56.70	56.70	1,438,369
Jun 6, 2025	59.50	59.80	56.60	57.65	57.65	1,214,995
Jun 5, 2025	59.50	59.85	58.70	59.35	59.35	958,170
Jun 4, 2025	59.70	60.20	59.15	59.40	59.40	467,477
Jun 3, 2025	59.40	60.05	59.00	59.30	59.30	1,001,319
Jun 2, 2025	59.20	59.40	58.15	59.00	59.00	1,080,067
May 30, 2025	58.40	59.50	57.90	59.00	59.00	1,060,212
May 28, 2025	58.20	58.60	57.70	58.35	58.35	674,257
May 27, 2025	57.55	58.25	56.80	58.00	58.00	1,228,891
May 26, 2025	57.85	57.95	56.75	57.60	57.60	362,517
May 23, 2025	56.95	57.50	56.00	57.20	57.20	703,217
May 22, 2025	56.40	56.90	55.90	56.80	56.80	838,169
May 21, 2025	55.00	56.30	55.00	56.30	56.30	418,432
May 20, 2025	55.95	56.55	55.00	55.00	55.00	467,904
May 19, 2025	56.50	56.50	55.55	56.15	56.15	218,006
May 16, 2025	56.05	56.65	55.80	56.40	56.40	358,825
May 15, 2025	55.10	56.30	54.90	55.60	55.60	652,962
May 14, 2025	54.75	54.75	54.00	54.65	54.65	521,677
May 13, 2025	53.00	54.55	52.85	54.50	54.50	519,150
May 12, 2025	55.35	55.35	51.50	52.95	52.95	1,014,929
May 9, 2025	54.00	55.35	53.95	54.60	54.60	1,707,669
May 8, 2025	53.50	53.70	52.70	53.00	53.00	745,350
May 7, 2025	52.55	52.95	51.80	52.95	52.95	1,680,301
May 6, 2025	53.00	53.65	52.20	52.20	52.20	984,281
May 5, 2025	51.20	52.75	51.20	52.75	52.75	672,006
May 2, 2025	51.80	52.10	50.85	51.25	51.25	724,362
Apr 30, 2025	49.60	51.40	49.60	51.00	51.00	551,020
Apr 29, 2025	50.00	50.00	49.20	49.56	49.56	374,966
Apr 28, 2025	49.30	50.00	48.86	49.90	49.90	500,241
Apr 25, 2025	0.35 Dividend
Apr 25, 2025	50.00	50.15	47.98	49.08	49.08	1,011,458
Apr 24, 2025	50.10	50.70	47.92	50.50	50.15	1,616,545
Apr 23, 2025	51.70	51.70	50.35	51.30	50.94	979,354
Apr 22, 2025	53.90	53.90	49.72	50.75	50.40	1,504,338
Apr 16, 2025	52.10	53.55	52.05	52.95	52.58	696,494
Apr 15, 2025	49.88	52.75	49.88	52.00	51.64	1,158,037
Apr 14, 2025	49.00	49.76	48.88	49.72	49.38	651,355
Apr 11, 2025	48.60	49.32	47.64	48.24	47.91	974,113
Apr 10, 2025	50.00	50.95	48.16	48.20	47.87	2,172,286
Apr 9, 2025	46.00	47.78	45.86	47.78	47.45	2,020,671
Apr 8, 2025	47.46	48.26	46.12	48.26	47.93	1,101,002
Apr 7, 2025	45.00	47.20	43.00	46.46	46.14	2,143,345
Apr 4, 2025	48.94	49.58	47.02	47.32	46.99	2,904,132
Apr 3, 2025	44.12	48.96	44.12	48.96	48.62	2,475,211
Apr 2, 2025	45.82	45.82	44.40	45.00	44.69	1,055,981
Apr 1, 2025	45.32	45.88	44.62	45.56	45.24	646,739
Mar 31, 2025	44.50	44.96	44.04	44.68	44.37	838,745
Mar 28, 2025	44.90	45.10	44.04	44.24	43.93	698,011
Mar 27, 2025	45.10	45.64	44.40	45.64	45.32	469,746
Mar 26, 2025	45.84	46.04	45.50	45.72	45.40	516,827
Mar 25, 2025	45.50	45.98	45.30	45.80	45.48	555,522
Mar 24, 2025	46.70	46.84	45.64	45.64	45.32	462,666
Mar 21, 2025	46.70	46.82	45.34	46.08	45.76	1,502,934
Mar 20, 2025	48.50	48.58	46.68	46.70	46.38	1,414,725
Mar 19, 2025	48.20	48.94	48.20	48.74	48.40	1,144,700
Mar 18, 2025	48.34	49.06	47.90	48.50	48.16	1,741,114
Mar 17, 2025	46.62	47.50	46.22	47.40	47.07	1,047,860
Mar 14, 2025	45.00	46.44	44.78	46.24	45.92	1,172,844
Mar 13, 2025	44.50	45.14	44.24	45.00	44.69	1,028,437
Mar 12, 2025	45.40	46.14	44.50	44.52	44.21	1,282,900
Mar 11, 2025	45.00	45.52	44.16	44.60	44.29	1,434,021
Mar 10, 2025	48.00	48.00	44.82	45.26	44.95	2,006,513
Mar 7, 2025	45.38	47.50	45.38	47.24	46.91	2,411,821
Mar 6, 2025	45.42	46.78	44.78	44.90	44.59	3,291,929
Mar 5, 2025	43.40	44.28	42.96	43.98	43.68	1,231,793
Mar 4, 2025	43.36	44.00	42.40	42.40	42.11	1,989,605
Mar 3, 2025	40.60	43.90	40.20	43.52	43.22	2,099,422
Feb 28, 2025	39.40	39.74	38.56	39.74	39.46	1,523,469
Feb 27, 2025	40.62	40.70	40.00	40.08	39.80	443,080
Feb 26, 2025	40.60	41.66	40.40	41.00	40.72	796,877
Feb 25, 2025	41.18	41.30	40.02	40.20	39.92	998,251
Feb 24, 2025	42.16	42.30	41.30	41.46	41.17	836,210
Feb 21, 2025	41.00	42.40	40.82	41.96	41.67	1,320,636
Feb 20, 2025	39.26	42.20	39.20	40.62	40.34	2,082,464
Feb 19, 2025	39.70	40.12	38.10	38.66	38.39	1,628,443
Feb 18, 2025	38.34	39.50	38.34	38.78	38.51	700,970
Feb 17, 2025	38.76	39.00	38.06	38.10	37.84	503,327
Feb 14, 2025	38.04	39.14	37.98	38.46	38.19	775,924
Feb 13, 2025	37.00	37.96	35.60	37.22	36.96	1,157,123
Feb 12, 2025	37.60	38.00	37.56	37.86	37.60	346,867
Feb 11, 2025	38.84	38.84	37.70	38.06	37.80	350,408
Feb 10, 2025	38.42	38.94	38.12	38.82	38.55	360,730
Feb 7, 2025	38.56	38.56	37.94	38.42	38.15	285,254
Feb 6, 2025	38.74	39.20	38.28	38.28	38.01	327,745
Feb 5, 2025	38.96	39.16	38.22	38.34	38.07	443,757
Feb 4, 2025	38.82	39.10	38.32	38.82	38.55	281,171
Feb 3, 2025	38.00	38.52	37.76	38.52	38.25	481,974
Jan 31, 2025	39.06	39.06	38.60	38.82	38.55	215,595
Jan 30, 2025	38.78	39.12	38.62	38.80	38.53	472,740
Jan 29, 2025	38.10	38.98	38.10	38.50	38.23	367,084
Jan 28, 2025	38.72	39.20	38.02	38.02	37.76	427,765
Jan 27, 2025	38.50	39.10	38.16	38.82	38.55	762,485
Jan 24, 2025	39.36	39.40	38.96	38.96	38.69	551,009
Jan 23, 2025	38.92	39.64	38.46	39.06	38.79	1,162,165
Jan 22, 2025	37.94	40.18	37.86	39.30	39.03	2,289,899
Jan 21, 2025	37.00	37.36	36.76	37.22	36.96	589,655
Jan 20, 2025	36.14	37.38	36.10	36.94	36.68	933,796
Jan 17, 2025	35.98	36.44	35.80	35.98	35.73	267,756
Jan 16, 2025	35.76	36.08	35.34	35.74	35.49	392,361
Jan 15, 2025	35.40	35.98	35.20	35.76	35.51	576,654
Jan 14, 2025	35.96	36.10	35.16	35.50	35.25	401,918
Jan 13, 2025	36.24	36.60	35.74	35.74	35.49	801,738
Jan 10, 2025	36.48	36.48	35.56	35.70	35.45	508,631
Jan 9, 2025	35.84	36.80	35.84	36.36	36.11	445,595
Jan 8, 2025	36.74	36.86	35.68	35.80	35.55	710,307
Jan 7, 2025	37.50	37.50	36.36	36.74	36.49	1,114,396
Jan 6, 2025	37.50	38.40	37.12	37.22	36.96	3,395,671
Jan 3, 2025	34.56	36.38	34.24	36.36	36.11	1,059,076
Jan 2, 2025	33.82	34.66	33.82	34.48	34.24	341,139
Dec 30, 2024	34.02	34.20	33.62	33.82	33.59	165,911
Dec 27, 2024	34.28	34.70	34.16	34.16	33.92	255,093
Dec 23, 2024	33.30	34.28	33.30	34.28	34.04	556,021
Dec 20, 2024	33.40	33.48	32.82	33.20	32.97	364,681
Dec 19, 2024	33.42	33.64	32.80	33.46	33.23	492,339
Dec 18, 2024	33.20	33.90	33.20	33.50	33.27	367,482
Dec 17, 2024	32.60	33.34	32.60	33.04	32.81	489,784
Dec 16, 2024	32.86	32.98	32.20	32.60	32.37	668,989
Dec 13, 2024	32.20	33.04	32.00	33.00	32.77	655,601
Dec 12, 2024	32.00	32.22	31.80	32.18	31.96	375,239
Dec 11, 2024	31.94	31.94	31.40	31.62	31.40	875,726
Dec 10, 2024	31.22	31.64	30.86	31.50	31.28	1,664,760
Dec 9, 2024	32.78	33.00	32.56	32.56	32.33	297,990
Dec 6, 2024	33.00	33.24	32.74	32.82	32.59	248,894
Dec 5, 2024	32.70	33.36	32.70	33.00	32.77	659,600
Dec 4, 2024	32.20	32.70	32.20	32.58	32.35	554,046
Dec 3, 2024	32.00	32.30	31.96	32.20	31.98	239,417
Dec 2, 2024	31.50	32.06	31.50	31.84	31.62	205,648
Nov 29, 2024	31.80	32.12	31.14	31.50	31.28	734,809
Nov 28, 2024	31.18	31.88	31.14	31.88	31.66	243,734
Nov 27, 2024	30.82	31.34	30.80	31.18	30.96	308,624
Nov 26, 2024	30.52	31.30	30.52	30.82	30.61	572,883
Nov 25, 2024	30.20	30.68	29.78	30.28	30.07	543,656
Nov 22, 2024	30.68	30.68	29.86	30.40	30.19	216,929
Nov 21, 2024	29.38	30.42	29.30	30.42	30.21	339,496
Nov 20, 2024	29.36	29.78	29.34	29.34	29.14	298,099
Nov 19, 2024	29.80	29.96	29.14	29.36	29.16	229,648
Nov 18, 2024	29.50	29.84	29.48	29.84	29.63	182,593
Nov 15, 2024	29.70	29.94	29.44	29.86	29.65	363,825
Nov 14, 2024	29.42	29.98	29.42	29.78	29.57	145,075
Nov 13, 2024	30.20	30.50	29.42	29.42	29.22	653,074
Nov 12, 2024	29.82	30.42	29.82	30.40	30.19	201,476
Nov 11, 2024	29.88	30.52	29.78	30.22	30.01	160,533
Nov 8, 2024	30.50	30.50	29.92	29.94	29.73	204,384
Nov 7, 2024	30.28	30.68	30.24	30.36	30.15	194,496
Nov 6, 2024	31.00	31.00	30.10	30.28	30.07	194,700
Nov 5, 2024	30.46	30.60	30.08	30.52	30.31	242,916
Nov 4, 2024	30.30	30.84	30.20	30.46	30.25	487,089
Nov 1, 2024	31.24	31.50	30.22	30.40	30.19	326,611
Oct 31, 2024	31.32	31.40	30.92	31.24	31.02	292,629
Oct 30, 2024	31.34	31.84	30.92	31.44	31.22	414,110
Oct 29, 2024	30.52	31.58	30.52	31.02	30.81	906,487
Oct 28, 2024	30.68	31.28	30.42	30.48	30.27	473,585
Oct 25, 2024	30.10	30.56	29.64	30.44	30.23	1,296,736
Oct 24, 2024	31.00	31.80	29.52	30.46	30.25	1,070,364
Oct 23, 2024	29.96	30.32	29.72	30.12	29.91	354,785
Oct 22, 2024	29.80	30.00	29.16	29.74	29.53	292,008
Oct 21, 2024	29.50	29.72	29.38	29.68	29.47	169,327
Oct 18, 2024	29.68	29.88	29.50	29.50	29.30	210,926
Oct 17, 2024	30.28	30.28	29.60	29.80	29.59	346,285
Oct 16, 2024	31.00	31.00	29.56	29.88	29.67	602,732
Oct 15, 2024	31.00	31.20	30.56	31.16	30.94	955,897
Oct 14, 2024	29.50	30.70	29.30	30.70	30.49	502,999
Oct 11, 2024	30.00	30.06	29.44	29.50	29.30	377,005
Oct 10, 2024	29.84	29.84	29.32	29.80	29.59	681,412
Oct 9, 2024	28.70	29.68	28.42	29.66	29.45	443,200
Oct 8, 2024	28.90	28.90	28.34	28.64	28.44	188,829
Oct 7, 2024	28.50	28.86	28.20	28.86	28.66	324,091
Oct 4, 2024	28.96	28.96	28.40	28.50	28.30	461,373
Oct 3, 2024	28.90	28.98	28.50	28.80	28.60	431,786
Oct 2, 2024	29.00	29.00	28.42	28.58	28.38	319,532
Oct 1, 2024	28.78	28.84	28.36	28.58	28.38	337,304
Sep 30, 2024	29.30	29.30	28.52	28.60	28.40	306,518
Sep 27, 2024	28.66	29.04	28.52	28.80	28.60	476,852
Sep 26, 2024	28.70	28.96	28.34	28.66	28.46	581,880
Sep 25, 2024	29.40	29.40	28.34	28.60	28.40	933,136
Sep 24, 2024	29.40	29.68	28.76	29.38	29.18	545,864
Sep 23, 2024	28.00	29.20	27.60	29.10	28.90	2,751,915
Sep 20, 2024	31.24	31.52	30.66	30.66	30.45	791,132
Sep 19, 2024	31.22	32.08	30.20	31.16	30.94	1,237,634
Sep 18, 2024	32.70	32.70	32.16	32.16	31.94	150,723
Sep 17, 2024	32.56	32.90	32.40	32.68	32.45	297,354
Sep 16, 2024	33.16	33.16	32.46	32.68	32.45	150,515
Sep 13, 2024	32.38	33.36	32.38	33.12	32.89	124,113
Sep 12, 2024	32.98	32.98	32.18	32.38	32.16	334,718
Sep 11, 2024	33.10	33.10	32.12	32.30	32.08	168,696
Sep 10, 2024	33.00	33.22	32.46	32.48	32.25	285,845
Sep 9, 2024	32.80	33.16	32.64	33.16	32.93	179,923
Sep 6, 2024	32.80	33.02	32.32	32.74	32.51	328,796
Sep 5, 2024	33.14	33.26	32.80	33.08	32.85	311,812
Sep 4, 2024	32.80	33.68	32.00	33.12	32.89	616,065
Sep 3, 2024	34.00	34.20	33.00	33.16	32.93	309,338
Sep 2, 2024	34.82	34.82	33.86	34.00	33.76	191,108
Aug 30, 2024	34.24	34.86	34.24	34.82	34.58	547,288
Aug 29, 2024	34.72	34.74	34.28	34.58	34.34	274,571
Aug 28, 2024	35.50	35.50	34.54	34.72	34.48	242,961
Aug 27, 2024	34.74	34.96	34.58	34.96	34.72	165,318
Aug 26, 2024	34.70	35.00	34.32	34.74	34.50	146,447
Aug 23, 2024	34.58	35.22	34.58	35.14	34.90	128,968
Aug 22, 2024	34.28	34.94	34.28	34.58	34.34	120,366
Aug 21, 2024	35.20	35.20	34.48	34.72	34.48	232,808
Aug 20, 2024	34.40	35.04	34.06	34.86	34.62	333,855
Aug 19, 2024	35.50	35.50	34.24	34.40	34.16	142,797
Aug 16, 2024	35.36	35.94	34.32	34.84	34.60	380,443
Aug 15, 2024	36.00	36.00	34.98	35.36	35.11	247,005
Aug 14, 2024	35.02	35.96	35.02	35.64	35.39	201,498
Aug 13, 2024	35.20	35.46	34.74	35.02	34.78	263,762
Aug 12, 2024	35.16	35.56	34.96	35.20	34.96	167,166
Aug 9, 2024	35.16	35.16	34.36	34.56	34.32	157,523
Aug 8, 2024	35.08	35.28	33.90	34.52	34.28	252,469
Aug 7, 2024	34.04	34.84	34.04	34.84	34.60	166,936
Aug 6, 2024	35.00	35.48	33.62	33.94	33.70	269,048
Aug 5, 2024	34.16	34.48	33.14	34.12	33.88	584,873
Aug 2, 2024	36.26	36.30	35.18	35.40	35.15	322,043
Aug 1, 2024	36.46	37.26	36.42	36.60	36.35	224,610
Jul 31, 2024	36.50	36.80	36.26	36.38	36.13	183,362
Jul 30, 2024	36.86	36.86	36.26	36.34	36.09	138,745
Jul 29, 2024	36.60	36.92	36.18	36.92	36.66	265,547
Jul 26, 2024	36.72	37.16	36.66	36.70	36.45	127,163
Jul 25, 2024	37.10	37.10	36.30	36.72	36.47	232,773
Jul 24, 2024	38.10	38.10	36.52	37.34	37.08	491,613
Jul 23, 2024	38.30	38.30	37.74	38.10	37.84	218,307
Jul 22, 2024	37.60	38.18	37.50	38.18	37.92	240,070
Jul 19, 2024	38.40	38.46	37.44	37.58	37.32	251,965
Jul 18, 2024	37.96	38.36	37.52	38.30	38.03	320,800
Jul 17, 2024	37.56	38.16	37.22	38.02	37.76	342,949
Jul 16, 2024	38.70	38.80	37.00	37.14	36.88	662,826
Jul 15, 2024	40.00	40.46	38.24	38.50	38.23	876,394
Jul 12, 2024	38.08	40.54	37.16	40.04	39.76	1,543,839
Jul 11, 2024	34.00	39.20	33.50	38.72	38.45	4,600,469
Jul 10, 2024	33.80	34.00	33.50	33.50	33.27	427,534
Jul 9, 2024	34.32	34.50	33.62	33.78	33.55	374,307
Jul 8, 2024	34.40	34.60	33.68	34.22	33.98	396,427
Jul 5, 2024	32.50	34.40	32.22	34.10	33.86	831,479
Jul 4, 2024	32.04	32.64	31.90	32.00	31.78	359,953
Jul 3, 2024	31.40	32.24	31.40	32.04	31.82	425,354
Jul 2, 2024	31.12	31.66	30.88	31.48	31.26	413,746
Jul 1, 2024	31.86	31.86	31.04	31.50	31.28	302,791
Jun 28, 2024	30.32	31.78	30.00	31.62	31.40	1,451,652
Jun 27, 2024	30.60	31.30	30.50	31.02	30.81	431,135
Jun 26, 2024	31.00	31.52	30.58	30.86	30.65	140,066
Jun 25, 2024	32.12	32.12	30.96	31.18	30.96	338,529
Jun 24, 2024	31.80	32.28	31.70	31.96	31.74	180,175
Jun 21, 2024	32.04	32.20	31.62	31.66	31.44	217,692
Jun 20, 2024	31.32	32.20	31.32	32.04	31.82	248,821
Jun 19, 2024	31.40	31.54	30.76	31.54	31.32	277,444
Jun 18, 2024	31.50	31.84	31.20	31.34	31.12	396,030
Jun 17, 2024	31.58	31.84	31.36	31.46	31.24	278,569
Jun 14, 2024	31.70	32.00	31.30	31.58	31.36	297,301
Jun 13, 2024	32.60	32.88	32.08	32.18	31.96	307,650

NOTE.ST NOTE AB (publ)

159.00

-1.91%

E3O1.F NexOptic Technology Corp.

0.0030

-57.14%

JS8.F Unibap Space Solutions AB (publ)

0.6240

+1.30%

ALGID.PA Egide S.A.

0.5440

+0.37%

XPH.HA Amphenol Corp

80.56

-0.85%

HANZA.ST Hanza AB (publ)

79.60

-1.49%

LEHN.SW LEM Holding SA

796.00

-2.93%

ICP1V.HE Incap Oyj

11.36

-1.22%

GHH.L Gooch & Housego PLC

570.00

-3.06%

ELTK Eltek Ltd.

10.15

+1.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kitron ASA (KIT.OL)

Related Tickers