Kongsberg Automotive Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.354 | 1.380 | 1.348 | 1.364 | 1.364 | 2,350,028 |
| 2024-08-21 | 1.398 | 1.398 | 1.348 | 1.350 | 1.350 | 3,917,034 |
| 2024-08-20 | 1.400 | 1.414 | 1.380 | 1.388 | 1.388 | 2,735,694 |
| 2024-08-19 | 1.410 | 1.430 | 1.390 | 1.410 | 1.410 | 4,119,852 |
| 2024-08-16 | 1.408 | 1.420 | 1.394 | 1.400 | 1.400 | 2,516,741 |
| 2024-08-15 | 1.416 | 1.426 | 1.400 | 1.410 | 1.410 | 2,433,235 |
| 2024-08-14 | 1.430 | 1.440 | 1.410 | 1.416 | 1.416 | 2,765,830 |
| 2024-08-13 | 1.450 | 1.450 | 1.410 | 1.424 | 1.424 | 2,755,125 |
| 2024-08-12 | 1.446 | 1.480 | 1.428 | 1.442 | 1.442 | 3,788,129 |
| 2024-08-09 | 1.444 | 1.448 | 1.396 | 1.440 | 1.440 | 9,478,355 |
| 2024-08-08 | 1.512 | 1.552 | 1.380 | 1.426 | 1.426 | 18,836,764 |
| 2024-08-07 | 1.600 | 1.612 | 1.560 | 1.590 | 1.590 | 1,593,137 |
| 2024-08-06 | 1.570 | 1.590 | 1.528 | 1.548 | 1.548 | 1,835,642 |
| 2024-08-05 | 1.564 | 1.590 | 1.496 | 1.534 | 1.534 | 6,778,195 |
| 2024-08-02 | 1.630 | 1.630 | 1.592 | 1.612 | 1.612 | 1,898,442 |
| 2024-08-01 | 1.650 | 1.676 | 1.626 | 1.626 | 1.626 | 2,678,010 |
| 2024-07-31 | 1.650 | 1.688 | 1.642 | 1.644 | 1.644 | 2,212,405 |
| 2024-07-30 | 1.640 | 1.668 | 1.640 | 1.652 | 1.652 | 1,057,357 |
| 2024-07-29 | 1.670 | 1.692 | 1.652 | 1.682 | 1.682 | 717,549 |
| 2024-07-26 | 1.650 | 1.680 | 1.650 | 1.666 | 1.666 | 788,838 |
| 2024-07-25 | 1.700 | 1.700 | 1.626 | 1.644 | 1.644 | 1,396,487 |
| 2024-07-24 | 1.680 | 1.704 | 1.664 | 1.678 | 1.678 | 1,691,648 |
| 2024-07-23 | 1.704 | 1.718 | 1.672 | 1.680 | 1.680 | 1,553,276 |
| 2024-07-22 | 1.730 | 1.730 | 1.698 | 1.720 | 1.720 | 2,026,417 |
| 2024-07-19 | 1.732 | 1.750 | 1.708 | 1.720 | 1.720 | 2,855,327 |
| 2024-07-18 | 1.738 | 1.738 | 1.694 | 1.728 | 1.728 | 2,445,657 |
| 2024-07-17 | 1.660 | 1.726 | 1.650 | 1.726 | 1.726 | 4,333,979 |
| 2024-07-16 | 1.630 | 1.660 | 1.616 | 1.658 | 1.658 | 4,262,632 |
| 2024-07-15 | 1.628 | 1.628 | 1.600 | 1.620 | 1.620 | 1,920,470 |
| 2024-07-12 | 1.550 | 1.632 | 1.550 | 1.612 | 1.612 | 4,218,651 |
| 2024-07-11 | 1.516 | 1.558 | 1.516 | 1.546 | 1.546 | 1,557,084 |
| 2024-07-10 | 1.518 | 1.538 | 1.514 | 1.514 | 1.514 | 868,279 |
| 2024-07-09 | 1.532 | 1.554 | 1.518 | 1.518 | 1.518 | 1,955,304 |
| 2024-07-08 | 1.560 | 1.566 | 1.540 | 1.540 | 1.540 | 799,315 |
| 2024-07-05 | 1.532 | 1.570 | 1.532 | 1.552 | 1.552 | 1,346,814 |
| 2024-07-04 | 1.544 | 1.562 | 1.534 | 1.544 | 1.544 | 2,046,381 |
| 2024-07-03 | 1.590 | 1.590 | 1.540 | 1.546 | 1.546 | 2,089,297 |
| 2024-07-02 | 1.600 | 1.600 | 1.556 | 1.576 | 1.576 | 2,332,961 |
| 2024-07-01 | 1.576 | 1.606 | 1.576 | 1.578 | 1.578 | 1,658,643 |
| 2024-06-28 | 1.560 | 1.590 | 1.560 | 1.576 | 1.576 | 1,140,313 |
| 2024-06-27 | 1.542 | 1.568 | 1.542 | 1.566 | 1.566 | 2,518,233 |
| 2024-06-26 | 1.536 | 1.556 | 1.530 | 1.542 | 1.542 | 1,787,057 |
| 2024-06-25 | 1.550 | 1.562 | 1.522 | 1.538 | 1.538 | 1,485,081 |
| 2024-06-24 | 1.546 | 1.554 | 1.534 | 1.550 | 1.550 | 1,867,914 |
| 2024-06-21 | 1.576 | 1.578 | 1.542 | 1.544 | 1.544 | 1,882,485 |
| 2024-06-20 | 1.590 | 1.604 | 1.566 | 1.576 | 1.576 | 2,764,439 |
| 2024-06-19 | 1.600 | 1.618 | 1.584 | 1.604 | 1.604 | 1,619,310 |
| 2024-06-18 | 1.604 | 1.626 | 1.594 | 1.604 | 1.604 | 1,019,385 |
| 2024-06-17 | 1.602 | 1.624 | 1.600 | 1.610 | 1.610 | 1,034,365 |
| 2024-06-14 | 1.654 | 1.674 | 1.600 | 1.602 | 1.602 | 2,746,973 |
| 2024-06-13 | 1.618 | 1.644 | 1.590 | 1.626 | 1.626 | 3,090,049 |
| 2024-06-12 | 1.606 | 1.642 | 1.600 | 1.620 | 1.620 | 2,335,766 |
| 2024-06-11 | 1.658 | 1.658 | 1.602 | 1.602 | 1.602 | 1,485,259 |
| 2024-06-10 | 1.660 | 1.670 | 1.634 | 1.658 | 1.658 | 1,838,846 |
| 2024-06-07 | 1.600 | 1.642 | 1.586 | 1.642 | 1.642 | 2,342,616 |
| 2024-06-06 | 1.644 | 1.660 | 1.586 | 1.586 | 1.586 | 2,362,143 |
| 2024-06-05 | 1.694 | 1.702 | 1.636 | 1.640 | 1.640 | 2,315,682 |
| 2024-06-04 | 1.726 | 1.726 | 1.674 | 1.680 | 1.680 | 2,797,147 |
| 2024-06-03 | 1.710 | 1.740 | 1.700 | 1.724 | 1.724 | 3,121,117 |
| 2024-05-31 | 1.680 | 1.728 | 1.670 | 1.718 | 1.718 | 4,092,857 |
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.