Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.520	2.576	2.516	2.560	2.560	2,799,021
2023-06-15	2.530	2.566	2.520	2.550	2.550	676,971
2023-06-14	2.510	2.562	2.510	2.558	2.558	956,154
2023-06-13	2.560	2.592	2.518	2.578	2.578	2,051,555
2023-06-12	2.580	2.596	2.526	2.548	2.548	2,286,149
2023-06-09	2.598	2.616	2.574	2.600	2.600	888,361
2023-06-08	2.602	2.646	2.574	2.576	2.576	1,356,058
2023-06-07	2.670	2.682	2.612	2.626	2.626	2,039,090
2023-06-06	2.600	2.678	2.560	2.652	2.652	2,086,844
2023-06-05	2.558	2.660	2.558	2.582	2.582	2,638,411
2023-06-02	2.600	2.638	2.582	2.598	2.598	1,471,635
2023-06-01	2.530	2.614	2.516	2.580	2.580	2,065,042
2023-05-31	2.540	2.564	2.500	2.530	2.530	2,891,207
2023-05-30	2.600	2.638	2.564	2.566	2.566	1,874,608
2023-05-26	2.674	2.674	2.590	2.612	2.612	2,524,321
2023-05-25	2.662	2.676	2.622	2.644	2.644	2,261,941
2023-05-24	2.690	2.694	2.652	2.658	2.658	1,258,241
2023-05-23	2.654	2.720	2.640	2.686	2.686	2,547,643
2023-05-22	2.622	2.678	2.620	2.654	2.654	2,294,737
2023-05-19	2.610	2.640	2.594	2.622	2.622	2,108,560
2023-05-16	2.626	2.646	2.586	2.586	2.586	1,577,795
2023-05-15	2.556	2.638	2.552	2.626	2.626	4,591,269
2023-05-12	2.510	2.578	2.454	2.566	2.566	2,774,004
2023-05-11	2.600	2.612	2.510	2.510	2.510	3,283,413
2023-05-10	2.380	2.598	2.362	2.570	2.570	12,314,530
2023-05-09	2.390	2.390	2.136	2.324	2.324	21,275,333
2023-05-08	2.602	2.636	2.580	2.590	2.590	1,841,706
2023-05-05	2.508	2.590	2.508	2.590	2.590	2,291,696
2023-05-04	2.540	2.564	2.510	2.530	2.530	2,679,795
2023-05-03	2.600	2.600	2.510	2.522	2.522	2,410,224
2023-05-02	2.628	2.654	2.598	2.598	2.598	2,715,339
2023-04-28	2.602	2.638	2.592	2.624	2.624	1,934,244
2023-04-27	2.550	2.612	2.544	2.600	2.600	3,230,048
2023-04-26	2.540	2.572	2.528	2.550	2.550	1,811,831
2023-04-25	2.534	2.558	2.522	2.550	2.550	1,074,022
2023-04-24	2.556	2.594	2.536	2.566	2.566	1,097,263
2023-04-21	2.568	2.604	2.538	2.570	2.570	1,848,369
2023-04-20	2.550	2.560	2.440	2.544	2.544	6,074,986
2023-04-19	2.668	2.668	2.560	2.570	2.570	3,669,117
2023-04-18	2.636	2.678	2.636	2.676	2.676	1,972,241
2023-04-17	2.620	2.666	2.614	2.640	2.640	3,218,659
2023-04-14	2.556	2.612	2.536	2.608	2.608	4,144,922
2023-04-13	2.570	2.598	2.540	2.556	2.556	2,293,992
2023-04-12	2.540	2.596	2.526	2.558	2.558	3,927,615
2023-04-11	2.450	2.510	2.430	2.510	2.510	2,680,189
2023-04-05	2.432	2.460	2.420	2.424	2.424	1,986,138
2023-04-04	2.450	2.490	2.434	2.434	2.434	3,148,159
2023-04-03	2.400	2.460	2.374	2.434	2.434	3,738,253
2023-03-31	2.350	2.396	2.344	2.396	2.396	3,069,587
2023-03-30	2.300	2.348	2.266	2.348	2.348	4,804,253
2023-03-29	2.232	2.288	2.210	2.288	2.288	3,058,760
2023-03-28	2.218	2.240	2.188	2.202	2.202	2,113,055
2023-03-27	2.192	2.230	2.180	2.198	2.198	2,311,873
2023-03-24	2.256	2.256	2.180	2.190	2.190	6,396,592
2023-03-23	2.210	2.270	2.190	2.254	2.254	4,232,881
2023-03-22	2.268	2.268	2.210	2.222	2.222	3,684,805
2023-03-21	2.270	2.286	2.240	2.250	2.250	5,474,089
2023-03-20	2.300	2.300	2.202	2.258	2.258	6,896,616
2023-03-17	2.412	2.412	2.302	2.302	2.302	7,887,643
2023-03-16	2.370	2.376	2.312	2.326	2.326	7,847,803

← NewerPage 15 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.