Kongsberg Automotive Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.707 | 1.748 | 1.688 | 1.721 | 1.721 | 3,092,512 |
| 2024-02-26 | 1.700 | 1.730 | 1.680 | 1.729 | 1.729 | 2,534,273 |
| 2024-02-23 | 1.707 | 1.730 | 1.690 | 1.712 | 1.712 | 2,516,403 |
| 2024-02-22 | 1.701 | 1.745 | 1.686 | 1.730 | 1.730 | 3,117,747 |
| 2024-02-21 | 1.712 | 1.720 | 1.676 | 1.701 | 1.701 | 3,601,109 |
| 2024-02-20 | 1.764 | 1.772 | 1.710 | 1.718 | 1.718 | 3,029,585 |
| 2024-02-19 | 1.800 | 1.820 | 1.762 | 1.764 | 1.764 | 1,329,277 |
| 2024-02-16 | 1.775 | 1.828 | 1.775 | 1.810 | 1.810 | 2,392,449 |
| 2024-02-15 | 1.806 | 1.809 | 1.783 | 1.791 | 1.791 | 1,825,244 |
| 2024-02-14 | 1.774 | 1.805 | 1.750 | 1.805 | 1.805 | 2,412,272 |
| 2024-02-13 | 1.820 | 1.828 | 1.767 | 1.776 | 1.776 | 2,083,021 |
| 2024-02-12 | 1.775 | 1.823 | 1.762 | 1.816 | 1.816 | 2,707,428 |
| 2024-02-09 | 1.706 | 1.780 | 1.706 | 1.772 | 1.772 | 2,712,914 |
| 2024-02-08 | 1.720 | 1.747 | 1.709 | 1.718 | 1.718 | 2,080,256 |
| 2024-02-07 | 1.750 | 1.762 | 1.718 | 1.728 | 1.728 | 2,186,837 |
| 2024-02-06 | 1.735 | 1.757 | 1.718 | 1.757 | 1.757 | 2,224,752 |
| 2024-02-05 | 1.760 | 1.793 | 1.739 | 1.740 | 1.740 | 2,748,398 |
| 2024-02-02 | 1.786 | 1.810 | 1.767 | 1.770 | 1.770 | 2,352,456 |
| 2024-02-01 | 1.780 | 1.804 | 1.771 | 1.795 | 1.795 | 2,537,087 |
| 2024-01-31 | 1.780 | 1.799 | 1.750 | 1.788 | 1.788 | 3,343,026 |
| 2024-01-30 | 1.810 | 1.833 | 1.774 | 1.780 | 1.780 | 3,236,249 |
| 2024-01-29 | 1.865 | 1.867 | 1.810 | 1.810 | 1.810 | 3,653,021 |
| 2024-01-26 | 1.875 | 1.895 | 1.864 | 1.871 | 1.871 | 1,999,190 |
| 2024-01-25 | 1.885 | 1.912 | 1.872 | 1.872 | 1.872 | 2,044,641 |
| 2024-01-24 | 1.940 | 1.953 | 1.900 | 1.907 | 1.907 | 2,254,082 |
| 2024-01-23 | 1.905 | 1.958 | 1.905 | 1.940 | 1.940 | 2,564,369 |
| 2024-01-22 | 1.890 | 1.933 | 1.890 | 1.906 | 1.906 | 2,574,079 |
| 2024-01-19 | 1.850 | 1.900 | 1.848 | 1.894 | 1.894 | 3,878,238 |
| 2024-01-18 | 1.869 | 1.897 | 1.785 | 1.830 | 1.830 | 6,307,861 |
| 2024-01-17 | 1.822 | 1.825 | 1.810 | 1.810 | 1.810 | 1,816,852 |
| 2024-01-16 | 1.820 | 1.859 | 1.813 | 1.838 | 1.838 | 2,631,724 |
| 2024-01-15 | 1.833 | 1.848 | 1.813 | 1.816 | 1.816 | 8,125,017 |
| 2024-01-12 | 1.912 | 1.920 | 1.901 | 1.901 | 1.901 | 2,604,512 |
| 2024-01-11 | 1.907 | 1.934 | 1.907 | 1.920 | 1.920 | 1,782,369 |
| 2024-01-10 | 1.944 | 1.950 | 1.910 | 1.910 | 1.910 | 2,782,443 |
| 2024-01-09 | 1.950 | 1.980 | 1.945 | 1.950 | 1.950 | 2,465,335 |
| 2024-01-08 | 1.970 | 1.980 | 1.944 | 1.945 | 1.945 | 2,140,744 |
| 2024-01-05 | 1.963 | 1.970 | 1.946 | 1.970 | 1.970 | 1,938,061 |
| 2024-01-04 | 1.990 | 1.992 | 1.940 | 1.970 | 1.970 | 4,048,252 |
| 2024-01-03 | 2.020 | 2.050 | 1.982 | 1.982 | 1.982 | 3,268,809 |
| 2024-01-02 | 2.060 | 2.076 | 2.016 | 2.046 | 2.046 | 3,563,862 |
| 2023-12-29 | 2.018 | 2.054 | 2.016 | 2.050 | 2.050 | 3,317,718 |
| 2023-12-28 | 2.026 | 2.060 | 2.012 | 2.042 | 2.042 | 5,194,722 |
| 2023-12-27 | 1.983 | 2.064 | 1.983 | 2.060 | 2.060 | 6,312,135 |
| 2023-12-22 | 2.070 | 2.090 | 1.977 | 1.983 | 1.983 | 8,435,332 |
| 2023-12-21 | 1.950 | 2.116 | 1.930 | 2.020 | 2.020 | 12,274,794 |
| 2023-12-20 | 1.964 | 1.981 | 1.957 | 1.964 | 1.964 | 1,973,440 |
| 2023-12-19 | 1.960 | 1.977 | 1.944 | 1.945 | 1.945 | 2,065,211 |
| 2023-12-18 | 1.993 | 2.010 | 1.957 | 1.957 | 1.957 | 3,298,381 |
| 2023-12-15 | 1.978 | 2.010 | 1.950 | 1.993 | 1.993 | 5,340,824 |
| 2023-12-14 | 1.910 | 1.970 | 1.910 | 1.965 | 1.965 | 2,872,990 |
| 2023-12-13 | 1.930 | 1.931 | 1.884 | 1.893 | 1.893 | 3,378,522 |
| 2023-12-12 | 1.968 | 1.968 | 1.926 | 1.930 | 1.930 | 2,615,591 |
| 2023-12-11 | 1.983 | 2.016 | 1.950 | 1.964 | 1.964 | 2,065,140 |
| 2023-12-08 | 1.980 | 2.000 | 1.978 | 1.992 | 1.992 | 1,730,465 |
| 2023-12-07 | 2.012 | 2.018 | 1.979 | 2.000 | 2.000 | 1,976,618 |
| 2023-12-06 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 2,039,260 |
| 2023-12-05 | 1.900 | 1.994 | 1.894 | 1.980 | 1.980 | 3,123,451 |
| 2023-12-04 | 1.951 | 1.970 | 1.894 | 1.906 | 1.906 | 3,010,250 |
| 2023-12-01 | 1.985 | 2.006 | 1.950 | 1.955 | 1.955 | 4,544,342 |
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.