Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.332	2.420	2.328	2.340	2.340	5,647,002
2023-09-08	2.252	2.252	2.206	2.232	2.232	1,340,404
2023-09-07	2.282	2.282	2.252	2.262	2.262	1,020,785
2023-09-06	2.250	2.290	2.220	2.266	2.266	1,762,343
2023-09-05	2.222	2.278	2.202	2.260	2.260	3,134,806
2023-09-04	2.260	2.316	2.226	2.232	2.232	2,024,111
2023-09-01	2.300	2.322	2.266	2.266	2.266	1,836,684
2023-08-31	2.340	2.358	2.312	2.312	2.312	933,197
2023-08-30	2.340	2.366	2.318	2.336	2.336	1,296,399
2023-08-29	2.274	2.340	2.270	2.308	2.308	2,406,174
2023-08-28	2.240	2.274	2.222	2.262	2.262	1,440,665
2023-08-25	2.252	2.278	2.240	2.246	2.246	1,338,667
2023-08-24	2.244	2.292	2.244	2.252	2.252	1,605,894
2023-08-23	2.220	2.280	2.220	2.280	2.280	2,642,037
2023-08-22	2.252	2.256	2.222	2.236	2.236	1,256,398
2023-08-21	2.250	2.250	2.228	2.240	2.240	1,296,308
2023-08-18	2.220	2.236	2.202	2.212	2.212	1,810,175
2023-08-17	2.238	2.244	2.212	2.218	2.218	1,233,855
2023-08-16	2.270	2.270	2.226	2.236	2.236	1,557,089
2023-08-15	2.230	2.272	2.230	2.248	2.248	1,931,988
2023-08-14	2.228	2.276	2.202	2.236	2.236	2,612,622
2023-08-11	2.230	2.250	2.206	2.232	2.232	2,532,082
2023-08-10	2.300	2.304	2.230	2.236	2.236	4,039,846
2023-08-09	2.324	2.336	2.288	2.300	2.300	3,426,022
2023-08-08	2.350	2.400	2.276	2.324	2.324	6,526,200
2023-08-07	2.500	2.518	2.470	2.478	2.478	2,517,146
2023-08-04	2.460	2.500	2.454	2.490	2.490	982,480
2023-08-03	2.500	2.508	2.476	2.476	2.476	948,058
2023-08-02	2.502	2.532	2.492	2.518	2.518	819,813
2023-08-01	2.514	2.554	2.510	2.552	2.552	1,220,528
2023-07-31	2.510	2.570	2.510	2.536	2.536	1,004,383
2023-07-28	2.532	2.552	2.510	2.540	2.540	561,494
2023-07-27	2.540	2.560	2.530	2.540	2.540	960,527
2023-07-26	2.542	2.580	2.510	2.546	2.546	1,364,469
2023-07-25	2.550	2.558	2.470	2.530	2.530	3,908,061
2023-07-24	2.520	2.612	2.520	2.600	2.600	1,803,873
2023-07-21	2.556	2.570	2.540	2.560	2.560	700,131
2023-07-20	2.552	2.590	2.552	2.586	2.586	679,932
2023-07-19	2.520	2.600	2.520	2.574	2.574	2,176,304
2023-07-18	2.500	2.584	2.496	2.568	2.568	1,201,287
2023-07-17	2.540	2.540	2.494	2.520	2.520	850,996
2023-07-14	2.568	2.574	2.514	2.534	2.534	894,656
2023-07-13	2.536	2.582	2.528	2.566	2.566	1,109,212
2023-07-12	2.500	2.566	2.500	2.546	2.546	995,481
2023-07-11	2.490	2.516	2.460	2.516	2.516	845,691
2023-07-10	2.512	2.540	2.464	2.480	2.480	1,806,973
2023-07-07	2.470	2.520	2.470	2.520	2.520	1,830,501
2023-07-06	2.500	2.538	2.460	2.464	2.464	1,464,577
2023-07-05	2.444	2.500	2.444	2.496	2.496	920,514
2023-07-04	2.440	2.480	2.440	2.458	2.458	1,110,261
2023-07-03	2.440	2.490	2.440	2.468	2.468	1,025,626
2023-06-30	2.460	2.480	2.450	2.454	2.454	817,516
2023-06-29	2.420	2.468	2.420	2.460	2.460	761,775
2023-06-28	2.428	2.466	2.428	2.438	2.438	1,053,694
2023-06-27	2.444	2.464	2.404	2.428	2.428	1,464,009
2023-06-26	2.446	2.470	2.420	2.456	2.456	1,058,912
2023-06-23	2.486	2.486	2.428	2.460	2.460	966,567
2023-06-22	2.490	2.508	2.462	2.462	2.462	1,458,576
2023-06-21	2.480	2.526	2.480	2.512	2.512	921,478
2023-06-20	2.520	2.522	2.486	2.494	2.494	1,316,540

← NewerPage 14 of 21 · 1,258 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.