Kitron ASA (KP5) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 8.95 | 8.95 | 8.63 | 8.63 | 8.63 | -0.63% | 352 | 1.72 |
| Oct 30, 2026 | 8.89 | 8.89 | 8.68 | 8.68 | 8.68 | +1.34% | 26 | 0.13 |
| Oct 29, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +6.20% | 0 | 0.00 |
| Oct 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.95% | 0 | 0.00 |
| Oct 27, 2026 | 8.08 | 8.23 | 8.08 | 8.23 | 8.23 | +0.43% | 625 | 3.01 |
| Oct 26, 2026 | 7.95 | 8.19 | 7.95 | 8.19 | 8.19 | +3.61% | 1 | 0.00 |
| Oct 23, 2026 | 8.13 | 8.13 | 7.91 | 7.91 | 7.91 | -4.93% | 0 | 0.00 |
| Oct 22, 2026 | 8.94 | 8.94 | 8.03 | 8.32 | 8.32 | -8.98% | 721 | 3.37 |
| Oct 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | +0.77% | 0 | 0.00 |
| Oct 20, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.22% | 0 | 0.00 |
| Oct 19, 2026 | 9.31 | 9.31 | 9.09 | 9.09 | 9.09 | -1.73% | 0 | 0.00 |
| Oct 16, 2026 | 9.15 | 9.58 | 9.15 | 9.25 | 9.25 | +1.04% | 374 | 1.69 |
| Oct 15, 2026 | 9.49 | 9.53 | 9.14 | 9.15 | 9.15 | -5.96% | 590 | 2.77 |
| Oct 14, 2026 | 9.60 | 9.73 | 9.60 | 9.73 | 9.73 | +1.57% | 16 | 0.07 |
| Oct 13, 2026 | 9.72 | 9.72 | 9.58 | 9.58 | 9.58 | -1.44% | 200 | 0.92 |
| Oct 12, 2026 | 9.75 | 9.75 | 9.67 | 9.72 | 9.72 | +0.52% | 7 | 0.03 |
| Oct 09, 2026 | 9.64 | 9.71 | 9.64 | 9.67 | 9.67 | +0.31% | 200 | 0.75 |
| Oct 08, 2026 | 9.49 | 9.64 | 9.49 | 9.64 | 9.64 | -0.98% | 160 | 0.51 |
| Oct 07, 2026 | 9.78 | 9.78 | 9.74 | 9.74 | 9.74 | -2.55% | 20 | 0.06 |
| Oct 06, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | +1.11% | 13 | 0.04 |
| Oct 05, 2026 | 9.56 | 9.88 | 9.56 | 9.88 | 9.88 | +3.02% | 1,200 | 3.86 |
| Oct 02, 2026 | 9.39 | 9.59 | 9.39 | 9.59 | 9.59 | +7.57% | 0 | 0.00 |
| Oct 01, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.83% | 0 | 0.00 |
| Sep 30, 2026 | 8.89 | 8.99 | 8.89 | 8.99 | 8.99 | +1.47% | 212 | 0.68 |
| Sep 29, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% | 0 | 0.00 |
| Sep 28, 2026 | 9.15 | 9.15 | 8.89 | 8.89 | 8.89 | -1.22% | 82 | 0.27 |
| Sep 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | +0.28% | 0 | 0.00 |
| Sep 24, 2026 | 9.10 | 9.10 | 8.98 | 8.98 | 8.98 | -1.75% | 0 | 0.00 |
| Sep 23, 2026 | 8.83 | 9.35 | 8.83 | 9.14 | 9.14 | +3.40% | 500 | 1.65 |
| Sep 22, 2026 | 9.03 | 9.03 | 8.84 | 8.84 | 8.84 | -2.11% | 0 | 0.00 |
| Sep 21, 2026 | 9.04 | 9.19 | 9.03 | 9.03 | 9.03 | +0.17% | 10 | 0.03 |
| Sep 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | +0.11% | 0 | 0.00 |
| Sep 17, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | +2.97% | 0 | 0.00 |
| Sep 16, 2026 | 8.66 | 8.74 | 8.66 | 8.74 | 8.74 | +1.16% | 0 | 0.00 |
| Sep 15, 2026 | 8.63 | 8.68 | 8.63 | 8.64 | 8.64 | -0.29% | 67 | 0.22 |
| Sep 14, 2026 | 8.77 | 8.77 | 8.67 | 8.67 | 8.67 | -1.53% | 0 | 0.00 |
| Sep 11, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | +2.27% | 0 | 0.00 |
| Sep 10, 2026 | 8.86 | 8.98 | 8.61 | 8.61 | 8.61 | -2.49% | 1,003 | 3.40 |
| Sep 09, 2026 | 8.75 | 8.83 | 8.75 | 8.83 | 8.83 | +0.80% | 2 | 0.01 |
| Sep 08, 2026 | 9.01 | 9.01 | 8.76 | 8.76 | 8.76 | -3.63% | 2 | 0.01 |
| Sep 07, 2026 | 8.98 | 9.09 | 8.98 | 9.09 | 9.09 | +2.60% | 102 | 0.33 |
| Sep 04, 2026 | 8.41 | 8.86 | 8.41 | 8.86 | 8.86 | +6.11% | 0 | 0.00 |
| Sep 03, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% | 15 | 0.05 |
| Sep 02, 2026 | 8.35 | 8.47 | 8.35 | 8.38 | 8.38 | -0.65% | 3,750 | 14.34 |
| Sep 01, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | +0.06% | 1 | 0.00 |
| Aug 31, 2026 | 8.54 | 8.56 | 8.43 | 8.43 | 8.43 | -1.40% | 24 | 0.09 |
| Aug 28, 2026 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | +1.06% | 0 | 0.00 |
| Aug 27, 2026 | 8.35 | 8.64 | 8.35 | 8.46 | 8.46 | +0.89% | 325 | 1.24 |
| Aug 26, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | +1.15% | 0 | 0.00 |
| Aug 25, 2026 | 7.93 | 8.29 | 7.93 | 8.29 | 8.29 | +6.56% | 1,000 | 3.85 |
