Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.400	2.430	2.380	2.424	2.424	2,223,016
2022-12-19	2.460	2.460	2.428	2.434	2.434	2,238,377
2022-12-16	2.470	2.480	2.436	2.436	2.436	2,392,179
2022-12-15	2.470	2.524	2.470	2.482	2.482	2,994,130
2022-12-14	2.510	2.524	2.476	2.492	2.492	3,214,948
2022-12-13	2.502	2.550	2.500	2.508	2.508	3,486,726
2022-12-12	2.528	2.550	2.486	2.486	2.486	2,174,893
2022-12-09	2.510	2.550	2.504	2.546	2.546	3,197,706
2022-12-08	2.510	2.530	2.500	2.500	2.500	1,805,300
2022-12-07	2.550	2.550	2.500	2.504	2.504	2,684,728
2022-12-06	2.564	2.572	2.538	2.558	2.558	1,542,841
2022-12-05	2.600	2.626	2.574	2.574	2.574	2,945,505
2022-12-02	2.610	2.634	2.596	2.610	2.610	1,921,258
2022-12-01	2.650	2.650	2.614	2.622	2.622	1,945,059
2022-11-30	2.634	2.654	2.622	2.622	2.622	2,335,529
2022-11-29	2.562	2.636	2.562	2.636	2.636	3,452,811
2022-11-28	2.596	2.606	2.570	2.592	2.592	1,974,566
2022-11-25	2.580	2.596	2.564	2.594	2.594	2,945,252
2022-11-24	2.540	2.580	2.528	2.580	2.580	2,546,001
2022-11-23	2.540	2.580	2.538	2.552	2.552	1,519,067
2022-11-22	2.550	2.570	2.536	2.560	2.560	2,179,141
2022-11-21	2.536	2.590	2.528	2.532	2.532	3,618,982
2022-11-18	2.510	2.550	2.482	2.536	2.536	2,908,056
2022-11-17	2.514	2.514	2.470	2.486	2.486	2,804,795
2022-11-16	2.590	2.598	2.500	2.500	2.500	4,184,458
2022-11-15	2.600	2.620	2.590	2.600	2.600	3,023,439
2022-11-14	2.600	2.620	2.566	2.616	2.616	3,142,742
2022-11-11	2.670	2.670	2.592	2.598	2.598	4,327,342
2022-11-10	2.584	2.632	2.560	2.618	2.618	3,488,074
2022-11-09	2.608	2.648	2.560	2.600	2.600	7,769,635
2022-11-08	2.790	2.830	2.552	2.580	2.580	13,733,567
2022-11-07	2.720	2.768	2.710	2.722	2.722	4,544,948
2022-11-04	2.760	2.780	2.700	2.720	2.720	3,756,307
2022-11-03	2.770	2.780	2.728	2.758	2.758	3,075,073
2022-11-02	2.748	2.796	2.748	2.778	2.778	3,478,288
2022-11-01	2.750	2.780	2.740	2.750	2.750	5,361,836
2022-10-31	2.714	2.750	2.706	2.732	2.732	3,827,530
2022-10-28	2.632	2.700	2.632	2.700	2.700	3,371,962
2022-10-27	2.600	2.662	2.592	2.650	2.650	5,356,235
2022-10-26	2.574	2.620	2.548	2.610	2.610	5,594,628
2022-10-25	2.594	2.610	2.534	2.550	2.550	3,340,342
2022-10-24	2.556	2.600	2.548	2.586	2.586	3,894,542
2022-10-21	2.570	2.590	2.536	2.552	2.552	2,354,002
2022-10-20	2.500	2.590	2.500	2.580	2.580	2,884,049
2022-10-19	2.580	2.610	2.550	2.584	2.584	3,524,470
2022-10-18	2.482	2.586	2.482	2.582	2.582	6,750,898
2022-10-17	2.440	2.496	2.440	2.470	2.470	3,237,824
2022-10-14	2.480	2.526	2.440	2.458	2.458	3,083,484
2022-10-13	2.364	2.450	2.360	2.436	2.436	5,296,864
2022-10-12	2.382	2.392	2.348	2.366	2.366	2,477,365
2022-10-11	2.390	2.400	2.330	2.384	2.384	5,512,872
2022-10-10	2.342	2.380	2.310	2.374	2.374	3,075,708
2022-10-07	2.252	2.384	2.250	2.342	2.342	6,341,469
2022-10-06	2.210	2.280	2.210	2.232	2.232	5,179,607
2022-10-05	2.230	2.248	2.208	2.208	2.208	2,237,059
2022-10-04	2.220	2.280	2.220	2.238	2.238	3,889,718
2022-10-03	2.168	2.194	2.128	2.190	2.190	4,760,801
2022-09-30	2.132	2.200	2.132	2.172	2.172	4,578,421
2022-09-29	2.202	2.248	2.126	2.126	2.126	5,516,735
2022-09-28	2.200	2.230	2.118	2.178	2.178	5,522,042

← NewerPage 17 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.