Kongsberg Automotive ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.950	1.950	1.938	1.938	1.938	5,553
2026-10-16	1.914	1.932	1.914	1.932	1.932	21,096
2026-10-15	1.906	1.906	1.906	1.906	1.906	3,610
2026-10-14	1.926	1.926	1.920	1.920	1.920	202
2026-10-13	1.906	1.906	1.906	1.906	1.906	10,830
2026-10-12	1.932	1.932	1.932	1.932	1.932	4,682
2026-10-09	1.928	1.928	1.928	1.928	1.928	2,699
2026-10-08	1.928	1.928	1.928	1.928	1.928	208
2026-10-07	1.950	1.950	1.950	1.950	1.950	2
2026-10-06	1.984	1.984	1.970	1.970	1.970	22,276
2026-10-02	1.976	1.976	1.976	1.976	1.976	1,038
2026-09-30	2.030	2.030	2.020	2.020	2.020	173,312
2026-09-29	2.035	2.035	2.035	2.035	2.035	3,320
2026-09-28	1.984	1.984	1.984	1.984	1.984	3,310
2026-09-25	1.974	1.974	1.974	1.974	1.974	11,643
2026-09-24	1.958	1.961	1.958	1.961	1.961	7,669
2026-09-22	2.015	2.015	2.005	2.010	2.010	5,746
2026-09-21	2.000	2.010	2.000	2.010	2.010	829
2026-09-18	2.010	2.013	2.005	2.005	2.005	372,156
2026-09-17	2.033	2.035	2.030	2.030	2.030	4,603
2026-09-16	1.956	1.958	1.950	1.950	1.950	1,483
2026-09-10	1.958	1.958	1.953	1.953	1.953	22,415
2026-09-09	1.950	1.958	1.950	1.957	1.957	16,002
2026-09-08	1.966	1.976	1.966	1.972	1.972	3,407
2026-09-07	1.977	1.978	1.976	1.976	1.976	14,193
2026-09-04	1.992	1.992	1.992	1.992	1.992	2,811
2026-09-03	1.986	1.998	1.986	1.998	1.998	6,711
2026-09-02	1.978	1.990	1.976	1.990	1.990	11,345
2026-09-01	1.998	1.998	1.998	1.998	1.998	427,682
2026-08-31	2.020	2.020	2.008	2.010	2.010	25,345
2026-08-28	2.020	2.020	2.020	2.020	2.020	2
2026-08-27	2.015	2.020	2.008	2.008	2.008	12,807
2026-08-26	2.025	2.035	2.020	2.025	2.025	14,245
2026-08-25	2.025	2.035	2.025	2.025	2.025	11,370
2026-08-24	1.982	1.999	1.982	1.996	1.996	23,219
2026-08-21	1.964	2.000	1.964	2.000	2.000	17,321
2026-08-20	2.035	2.035	2.030	2.030	2.030	1,839
2026-08-19	2.065	2.065	2.065	2.065	2.065	4,849
2026-08-18	2.108	2.108	2.108	2.108	2.108	3,834
2026-08-17	2.160	2.160	2.135	2.135	2.135	9,885
2026-08-13	2.140	2.150	2.140	2.150	2.150	11,898
2026-08-12	2.150	2.165	2.130	2.135	2.135	43,083
2026-08-11	2.130	2.145	2.130	2.145	2.145	1,289
2026-08-10	2.125	2.125	2.110	2.110	2.110	5,839
2026-08-07	2.140	2.150	2.140	2.150	2.150	5,884
2026-08-06	2.160	2.165	2.160	2.165	2.165	23,942
2026-08-03	2.165	2.165	2.155	2.160	2.160	11,764
2026-07-31	2.155	2.155	2.155	2.155	2.155	918
2026-07-30	2.130	2.130	2.130	2.130	2.130	652
2026-07-28	2.160	2.170	2.140	2.145	2.145	30,558
2026-07-27	2.150	2.150	2.150	2.150	2.150	7,737
2026-07-23	2.145	2.160	2.145	2.160	2.160	55,473
2026-07-22	2.125	2.150	2.125	2.140	2.140	6,132
2026-07-21	2.145	2.150	2.140	2.145	2.145	11,648
2026-07-20	2.095	2.135	2.095	2.125	2.125	233,559
2026-07-17	2.138	2.138	2.085	2.093	2.093	224,442
2026-07-16	2.110	2.135	2.100	2.135	2.135	11,117
2026-07-15	2.010	2.010	2.010	2.010	2.010	18,738
2026-07-14	2.000	2.000	2.000	2.000	2.000	10,849
2026-07-13	2.000	2.008	2.000	2.008	2.008	1,819

Page 1 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.