UK markets closed

Kitron ASA (0F0J.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
36.40+0.10 (+0.27%)
At close: 05:22PM GMT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202436.6036.7536.2036.4036.4017,142
29 Feb 202435.7036.3035.7036.3036.3012,522
28 Feb 202435.7035.7035.1035.7035.7042,514
27 Feb 202435.5035.7135.5035.5535.5541,445
26 Feb 202435.7035.7935.4035.7935.7924,118
23 Feb 202434.6535.0034.5034.8034.8029,995
22 Feb 202434.9535.3034.8534.9534.954,551
21 Feb 202435.6035.6034.1034.8134.8121,329
20 Feb 202435.9035.9034.8035.7035.7022,155
19 Feb 202435.0036.2535.0036.2536.256,751
16 Feb 202435.2035.3535.0035.2135.2114,139
15 Feb 202435.0535.0534.3034.6034.6029,312
14 Feb 202433.3035.6533.3035.0135.0140,017
13 Feb 202433.3533.3533.2033.2033.208,274
12 Feb 202433.3033.3032.9033.1833.1813,260
09 Feb 202433.1533.9533.1533.5033.506,435
08 Feb 202432.8033.6532.7533.2433.2427,110
07 Feb 202432.6032.6032.6032.6032.601,413
06 Feb 202432.4033.0032.4033.0033.006,360
05 Feb 202432.4032.7532.4032.4032.4082,945
02 Feb 2024------
01 Feb 202432.1532.1532.1532.1532.15426
31 Jan 202432.2032.2032.2032.2032.20767
30 Jan 202432.1532.3632.1532.3632.3684,208
29 Jan 202432.5032.5132.4032.5132.514,594
26 Jan 202432.3532.5031.8532.0532.0591,990
25 Jan 202432.1032.7031.9531.9531.9515,587
24 Jan 202431.9532.1031.8731.8731.8714,018
23 Jan 202432.4532.4531.5532.0032.0079,965
22 Jan 202431.7032.2031.7032.2032.202,979
19 Jan 202431.5031.9531.5031.6031.6017,864
18 Jan 202430.8031.4030.5830.5830.5815,165
17 Jan 202431.6531.6530.9530.9530.9521,701
16 Jan 202430.9531.9030.7031.9031.9063,974
15 Jan 202431.7031.7031.4531.4531.457,214
12 Jan 202431.7532.1031.7532.1032.1014,647
11 Jan 202431.7031.7531.5031.6431.6415,560
10 Jan 202431.5031.7031.5031.6731.671,642
09 Jan 202431.8031.8531.2031.6531.6534,477
08 Jan 202431.3531.7531.3531.3931.3914,715
05 Jan 202431.1531.5030.9531.5031.5019,728
04 Jan 202431.6032.0531.3531.6031.6037,084
03 Jan 202431.7531.7531.2031.2031.20144,640
02 Jan 202433.2533.3532.1532.5532.5532,261
29 Dec 202332.8533.5032.8533.4733.47151,174
28 Dec 202332.5532.8032.4532.6232.6220,406
27 Dec 202332.8532.8532.6032.8332.8315,039
22 Dec 202332.1532.3532.0532.1832.1811,375
21 Dec 202331.9532.1531.7031.8531.8511,787
20 Dec 202330.8531.5030.8531.5031.5011,440
19 Dec 202330.8531.1530.7531.1531.1556,663
18 Dec 202332.6032.6030.8531.9331.9316,011
15 Dec 202331.6033.0531.5032.7032.7050,801
14 Dec 202330.6031.6030.2531.2531.2563,458
13 Dec 202330.1530.9028.9530.2530.25152,380
12 Dec 202333.9534.0033.2533.6633.6648,849
11 Dec 202334.2534.6734.2534.6734.6728,091
08 Dec 202333.0534.3033.0533.9233.9234,304
07 Dec 202333.1533.1532.4533.0633.069,487
06 Dec 202333.4033.4032.9033.1533.159,364
05 Dec 202332.7033.1532.7033.0033.0016,585
04 Dec 202332.6532.9032.2032.4532.4552,082
01 Dec 202332.5032.5032.1532.1532.156,316
30 Nov 202332.5532.8032.1532.5432.5422,488
29 Nov 202332.9033.0532.7732.7732.7726,471
28 Nov 202332.3532.6032.3032.5032.5015,885
27 Nov 202332.9533.1732.8032.8032.805,969
24 Nov 202333.1033.4032.8533.3033.3099,883
23 Nov 202333.5033.5032.8533.2333.2319,972
22 Nov 202332.9033.2532.5032.9132.9135,320
21 Nov 202333.3033.3032.2032.5532.5539,193
20 Nov 202332.9033.0532.6032.8032.8032,627
17 Nov 202331.8532.2031.8532.2032.203,056
16 Nov 202331.6531.7531.4031.7531.7533,999
15 Nov 202331.6531.9031.3031.6731.6775,058
14 Nov 202330.1031.2030.1030.7330.7345,492
13 Nov 202330.8030.8530.0030.1030.1070,500
10 Nov 202330.4530.6530.2530.3530.3516,705
09 Nov 202329.8530.7529.6030.7530.7582,187
08 Nov 202329.1529.5528.9529.2429.24117,890
07 Nov 202329.1029.1028.6529.0129.0140,457
06 Nov 202330.3030.3029.4529.5529.5529,265
03 Nov 202329.9530.0529.5029.5029.5014,152
02 Nov 202329.2029.9029.0529.3529.3549,838
01 Nov 202328.7529.0028.5028.7628.7624,028
31 Oct 202329.2029.5529.2029.4029.4066,604
30 Oct 202330.0531.0029.3529.3529.3577,584
27 Oct 202329.7530.8529.7030.4430.44162,619
26 Oct 202329.9529.9528.8529.3129.31214,230
25 Oct 202332.5032.5029.6029.6029.60266,345
24 Oct 202331.7533.0031.7532.9432.9437,752
23 Oct 202332.0032.0031.6531.8031.8050,008
20 Oct 202332.5032.5532.2532.2532.2528,587
19 Oct 202332.4533.6032.4532.5032.50120,068
18 Oct 202334.0034.0033.4033.4033.4014,396
17 Oct 202334.3534.6033.8534.0134.0170,922
16 Oct 202333.7033.9033.4533.8533.8512,941
13 Oct 202334.3034.3033.9534.0034.0019,919
12 Oct 202334.4534.8034.1034.2634.2682,791
11 Oct 202335.0035.6033.3533.6533.6594,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...