Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.985	2.006	1.950	1.955	1.955	4,544,342
2023-11-30	2.000	2.030	1.983	1.990	1.990	3,144,095
2023-11-29	2.000	2.030	1.991	2.006	2.006	1,218,045
2023-11-28	2.080	2.080	1.988	2.012	2.012	2,040,932
2023-11-27	2.052	2.082	1.998	2.008	2.008	1,953,635
2023-11-24	2.090	2.112	2.052	2.060	2.060	1,785,137
2023-11-23	2.100	2.156	2.100	2.112	2.112	1,801,182
2023-11-22	2.120	2.168	2.070	2.074	2.074	1,237,528
2023-11-21	2.160	2.200	2.142	2.142	2.142	1,435,270
2023-11-20	2.120	2.196	2.120	2.178	2.178	1,305,885
2023-11-17	2.100	2.160	2.090	2.160	2.160	2,309,783
2023-11-16	2.100	2.130	2.080	2.090	2.090	1,413,175
2023-11-15	2.054	2.118	2.050	2.100	2.100	2,197,461
2023-11-14	2.000	2.046	1.976	2.036	2.036	1,450,037
2023-11-13	2.010	2.010	1.979	1.986	1.986	731,650
2023-11-10	2.016	2.016	1.970	1.990	1.990	1,521,011
2023-11-09	2.000	2.048	1.992	2.014	2.014	2,047,209
2023-11-08	2.000	2.050	1.984	2.048	2.048	2,146,155
2023-11-07	2.080	2.180	2.020	2.034	2.034	3,364,365
2023-11-06	2.050	2.082	2.050	2.060	2.060	1,240,706
2023-11-03	2.048	2.074	2.042	2.058	2.058	1,942,978
2023-11-02	1.970	2.024	1.970	2.022	2.022	1,957,685
2023-11-01	1.976	1.997	1.969	1.969	1.969	1,085,311
2023-10-31	2.000	2.020	1.968	1.984	1.984	1,088,468
2023-10-30	1.990	2.014	1.982	1.982	1.982	695,031
2023-10-27	1.968	2.022	1.968	1.990	1.990	1,451,255
2023-10-26	1.921	1.985	1.921	1.968	1.968	1,982,914
2023-10-25	1.992	2.008	1.934	1.934	1.934	2,573,834
2023-10-24	2.012	2.050	1.984	1.993	1.993	2,829,072
2023-10-23	2.102	2.116	2.022	2.032	2.032	5,366,627
2023-10-20	2.168	2.168	2.116	2.134	2.134	1,618,050
2023-10-19	2.150	2.174	2.100	2.174	2.174	2,291,536
2023-10-18	2.164	2.180	2.140	2.148	2.148	2,048,054
2023-10-17	2.158	2.180	2.152	2.170	2.170	893,074
2023-10-16	2.170	2.178	2.142	2.178	2.178	1,923,680
2023-10-13	2.210	2.228	2.170	2.170	2.170	1,342,668
2023-10-12	2.230	2.250	2.218	2.230	2.230	929,934
2023-10-11	2.202	2.254	2.202	2.230	2.230	1,390,345
2023-10-10	2.186	2.238	2.186	2.220	2.220	1,126,893
2023-10-09	2.176	2.226	2.176	2.186	2.186	1,608,430
2023-10-06	2.180	2.190	2.160	2.176	2.176	1,470,559
2023-10-05	2.172	2.190	2.150	2.190	2.190	1,921,089
2023-10-04	2.210	2.214	2.170	2.170	2.170	1,190,645
2023-10-03	2.250	2.250	2.214	2.228	2.228	1,122,515
2023-10-02	2.274	2.298	2.250	2.252	2.252	1,170,816
2023-09-29	2.182	2.254	2.182	2.240	2.240	1,499,521
2023-09-28	2.200	2.212	2.180	2.180	2.180	1,500,843
2023-09-27	2.230	2.244	2.204	2.204	2.204	1,910,138
2023-09-26	2.240	2.248	2.210	2.222	2.222	2,020,628
2023-09-25	2.240	2.258	2.202	2.210	2.210	2,244,709
2023-09-22	2.280	2.280	2.200	2.242	2.242	1,526,576
2023-09-21	2.250	2.276	2.234	2.246	2.246	1,094,870
2023-09-20	2.284	2.284	2.254	2.262	2.262	1,269,870
2023-09-19	2.250	2.300	2.250	2.266	2.266	1,554,269
2023-09-18	2.230	2.262	2.220	2.262	2.262	1,338,292
2023-09-15	2.322	2.350	2.240	2.240	2.240	6,254,708
2023-09-14	2.370	2.370	2.292	2.302	2.302	1,606,801
2023-09-13	2.394	2.412	2.352	2.352	2.352	1,124,278
2023-09-12	2.340	2.406	2.340	2.380	2.380	2,131,420
2023-09-11	2.332	2.420	2.328	2.340	2.340	5,647,002

← NewerPage 13 of 22 · 1,261 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.