Kongsberg Automotive Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.660 | 1.704 | 1.652 | 1.698 | 1.698 | 2,088,176 |
| 2024-05-29 | 1.718 | 1.718 | 1.658 | 1.660 | 1.660 | 2,124,767 |
| 2024-05-28 | 1.630 | 1.724 | 1.630 | 1.710 | 1.710 | 3,871,568 |
| 2024-05-27 | 1.610 | 1.644 | 1.610 | 1.642 | 1.642 | 3,811,118 |
| 2024-05-24 | 1.620 | 1.632 | 1.606 | 1.624 | 1.624 | 1,860,129 |
| 2024-05-23 | 1.696 | 1.696 | 1.630 | 1.644 | 1.644 | 3,389,856 |
| 2024-05-22 | 1.650 | 1.686 | 1.646 | 1.664 | 1.664 | 1,745,337 |
| 2024-05-21 | 1.742 | 1.742 | 1.660 | 1.664 | 1.664 | 3,361,741 |
| 2024-05-16 | 1.758 | 1.788 | 1.730 | 1.738 | 1.738 | 2,702,194 |
| 2024-05-15 | 1.740 | 1.746 | 1.700 | 1.730 | 1.730 | 1,976,724 |
| 2024-05-14 | 1.700 | 1.750 | 1.686 | 1.734 | 1.734 | 4,098,886 |
| 2024-05-13 | 1.790 | 1.810 | 1.694 | 1.702 | 1.702 | 4,288,499 |
| 2024-05-10 | 1.710 | 1.778 | 1.706 | 1.764 | 1.764 | 3,292,830 |
| 2024-05-08 | 1.834 | 1.938 | 1.678 | 1.694 | 1.694 | 12,585,158 |
| 2024-05-07 | 1.792 | 1.820 | 1.752 | 1.762 | 1.762 | 2,661,380 |
| 2024-05-06 | 1.842 | 1.842 | 1.770 | 1.792 | 1.792 | 3,877,241 |
| 2024-05-03 | 1.780 | 1.822 | 1.770 | 1.822 | 1.822 | 2,815,909 |
| 2024-05-02 | 1.818 | 1.818 | 1.732 | 1.782 | 1.782 | 5,271,822 |
| 2024-04-30 | 1.702 | 1.820 | 1.702 | 1.796 | 1.796 | 4,173,946 |
| 2024-04-29 | 1.750 | 1.750 | 1.670 | 1.702 | 1.702 | 7,596,097 |
| 2024-04-26 | 1.520 | 1.742 | 1.508 | 1.698 | 1.698 | 15,744,861 |
| 2024-04-25 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 1,921,453 |
| 2024-04-24 | 1.498 | 1.526 | 1.492 | 1.516 | 1.516 | 1,609,222 |
| 2024-04-23 | 1.500 | 1.502 | 1.478 | 1.494 | 1.494 | 1,535,021 |
| 2024-04-22 | 1.490 | 1.502 | 1.480 | 1.496 | 1.496 | 1,792,545 |
| 2024-04-19 | 1.504 | 1.506 | 1.492 | 1.498 | 1.498 | 1,568,888 |
| 2024-04-18 | 1.490 | 1.514 | 1.484 | 1.514 | 1.514 | 3,203,450 |
| 2024-04-17 | 1.496 | 1.520 | 1.488 | 1.490 | 1.490 | 2,181,453 |
| 2024-04-16 | 1.550 | 1.552 | 1.498 | 1.500 | 1.500 | 5,032,456 |
| 2024-04-15 | 1.606 | 1.606 | 1.560 | 1.578 | 1.578 | 4,168,923 |
| 2024-04-12 | 1.648 | 1.648 | 1.590 | 1.624 | 1.624 | 3,723,691 |
| 2024-04-11 | 1.600 | 1.642 | 1.584 | 1.610 | 1.610 | 7,853,243 |
| 2024-04-10 | 1.500 | 1.548 | 1.500 | 1.536 | 1.536 | 7,155,300 |
| 2024-04-09 | 1.500 | 1.510 | 1.494 | 1.510 | 1.510 | 2,260,055 |
| 2024-04-08 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 2,945,804 |
| 2024-04-05 | 1.546 | 1.546 | 1.520 | 1.520 | 1.520 | 1,556,159 |
| 2024-04-04 | 1.500 | 1.544 | 1.500 | 1.544 | 1.544 | 2,619,991 |
| 2024-04-03 | 1.506 | 1.520 | 1.496 | 1.520 | 1.520 | 2,475,102 |
| 2024-04-02 | 1.502 | 1.544 | 1.500 | 1.512 | 1.512 | 4,266,270 |
| 2024-03-27 | 1.490 | 1.505 | 1.476 | 1.505 | 1.505 | 2,982,035 |
| 2024-03-26 | 1.506 | 1.518 | 1.496 | 1.500 | 1.500 | 1,689,624 |
| 2024-03-25 | 1.500 | 1.512 | 1.472 | 1.506 | 1.506 | 1,558,871 |
| 2024-03-22 | 1.451 | 1.509 | 1.451 | 1.500 | 1.500 | 4,934,405 |
| 2024-03-21 | 1.500 | 1.516 | 1.480 | 1.480 | 1.480 | 3,343,111 |
| 2024-03-20 | 1.510 | 1.523 | 1.495 | 1.503 | 1.503 | 2,940,588 |
| 2024-03-19 | 1.551 | 1.551 | 1.510 | 1.510 | 1.510 | 2,686,135 |
| 2024-03-18 | 1.550 | 1.585 | 1.534 | 1.535 | 1.535 | 4,685,190 |
| 2024-03-15 | 1.503 | 1.564 | 1.503 | 1.532 | 1.532 | 12,369,678 |
| 2024-03-14 | 1.523 | 1.552 | 1.497 | 1.514 | 1.514 | 11,767,604 |
| 2024-03-13 | 1.490 | 1.533 | 1.402 | 1.520 | 1.520 | 20,338,404 |
| 2024-03-12 | 1.538 | 1.556 | 1.475 | 1.495 | 1.495 | 16,668,686 |
| 2024-03-11 | 1.650 | 1.691 | 1.622 | 1.625 | 1.625 | 5,950,614 |
| 2024-03-08 | 1.655 | 1.666 | 1.616 | 1.635 | 1.635 | 5,340,561 |
| 2024-03-07 | 1.630 | 1.663 | 1.608 | 1.663 | 1.663 | 2,720,363 |
| 2024-03-06 | 1.610 | 1.648 | 1.610 | 1.639 | 1.639 | 3,155,011 |
| 2024-03-05 | 1.636 | 1.655 | 1.607 | 1.617 | 1.617 | 3,149,297 |
| 2024-03-04 | 1.681 | 1.702 | 1.648 | 1.648 | 1.648 | 4,449,438 |
| 2024-03-01 | 1.691 | 1.722 | 1.679 | 1.692 | 1.692 | 3,795,721 |
| 2024-02-29 | 1.719 | 1.719 | 1.665 | 1.705 | 1.705 | 2,377,958 |
| 2024-02-28 | 1.715 | 1.725 | 1.702 | 1.719 | 1.719 | 1,344,783 |
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.