Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.556	2.646	2.364	2.368	2.368	13,899,848
2023-03-14	3.032	3.032	2.556	2.556	2.556	22,417,900
2023-03-13	3.198	3.208	3.002	3.058	3.058	6,770,885
2023-03-10	3.100	3.264	3.078	3.216	3.216	9,780,712
2023-03-09	3.110	3.126	3.086	3.086	3.086	1,747,484
2023-03-08	3.094	3.130	3.094	3.130	3.130	1,973,033
2023-03-07	3.108	3.130	3.096	3.098	3.098	2,252,448
2023-03-06	3.130	3.140	3.106	3.116	3.116	2,604,229
2023-03-03	3.160	3.190	3.126	3.126	3.126	2,526,189
2023-03-02	3.140	3.182	3.110	3.166	3.166	2,939,321
2023-03-01	3.110	3.148	3.110	3.144	3.144	2,307,589
2023-02-28	3.086	3.130	3.078	3.130	3.130	3,071,534
2023-02-27	3.068	3.114	3.062	3.104	3.104	2,372,115
2023-02-24	3.114	3.130	3.064	3.064	3.064	1,915,970
2023-02-23	3.092	3.132	3.086	3.120	3.120	3,132,781
2023-02-22	3.102	3.138	3.088	3.094	3.094	2,515,950
2023-02-21	3.138	3.160	3.076	3.146	3.146	4,342,479
2023-02-20	3.170	3.190	3.128	3.136	3.136	3,880,220
2023-02-17	3.118	3.168	3.116	3.162	3.162	4,271,293
2023-02-16	3.090	3.134	3.090	3.114	3.114	4,923,819
2023-02-15	3.020	3.088	3.020	3.070	3.070	3,184,287
2023-02-14	3.036	3.058	2.996	3.030	3.030	3,542,073
2023-02-13	3.010	3.070	3.010	3.040	3.040	4,036,878
2023-02-10	3.044	3.058	2.948	3.002	3.002	7,171,163
2023-02-09	3.090	3.100	3.010	3.058	3.058	6,765,521
2023-02-08	2.946	3.090	2.946	3.088	3.088	10,829,648
2023-02-07	2.900	2.968	2.900	2.940	2.940	5,692,859
2023-02-06	2.814	2.900	2.814	2.886	2.886	3,902,722
2023-02-03	2.760	2.860	2.758	2.842	2.842	7,876,516
2023-02-02	2.660	2.760	2.660	2.760	2.760	6,578,232
2023-02-01	2.590	2.662	2.590	2.660	2.660	4,914,904
2023-01-31	2.548	2.602	2.532	2.594	2.594	2,654,442
2023-01-30	2.560	2.574	2.540	2.548	2.548	2,675,302
2023-01-27	2.560	2.584	2.558	2.574	2.574	2,609,994
2023-01-26	2.600	2.614	2.570	2.576	2.576	2,649,102
2023-01-25	2.590	2.614	2.584	2.588	2.588	1,953,971
2023-01-24	2.550	2.618	2.550	2.598	2.598	4,157,905
2023-01-23	2.556	2.596	2.556	2.560	2.560	2,768,238
2023-01-20	2.540	2.580	2.538	2.570	2.570	2,408,362
2023-01-19	2.530	2.554	2.504	2.548	2.548	1,904,158
2023-01-18	2.576	2.578	2.530	2.532	2.532	2,689,067
2023-01-17	2.580	2.606	2.570	2.576	2.576	2,850,476
2023-01-16	2.590	2.600	2.572	2.586	2.586	1,991,460
2023-01-13	2.554	2.608	2.554	2.590	2.590	3,173,739
2023-01-12	2.580	2.600	2.572	2.580	2.580	2,631,283
2023-01-11	2.592	2.620	2.588	2.592	2.592	1,860,491
2023-01-10	2.618	2.630	2.564	2.582	2.582	4,071,105
2023-01-09	2.630	2.658	2.626	2.628	2.628	3,299,447
2023-01-06	2.644	2.660	2.610	2.626	2.626	3,824,141
2023-01-05	2.630	2.668	2.630	2.640	2.640	3,107,823
2023-01-04	2.634	2.656	2.616	2.646	2.646	2,406,140
2023-01-03	2.610	2.676	2.610	2.630	2.630	3,754,579
2023-01-02	2.536	2.610	2.536	2.602	2.602	3,556,093
2022-12-30	2.510	2.550	2.510	2.520	2.520	2,890,417
2022-12-29	2.450	2.516	2.434	2.508	2.508	3,614,597
2022-12-28	2.430	2.468	2.410	2.460	2.460	2,547,092
2022-12-27	2.450	2.488	2.444	2.454	2.454	1,582,943
2022-12-23	2.412	2.444	2.410	2.438	2.438	2,076,198
2022-12-22	2.454	2.496	2.414	2.418	2.418	2,426,269
2022-12-21	2.410	2.456	2.410	2.440	2.440	3,111,363

← NewerPage 16 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.