Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.220	2.272	2.210	2.242	2.242	4,547,405
2022-09-26	2.220	2.246	2.174	2.238	2.238	4,126,126
2022-09-23	2.338	2.338	2.244	2.246	2.246	4,847,793
2022-09-22	2.302	2.356	2.302	2.348	2.348	2,133,447
2022-09-21	2.380	2.380	2.342	2.342	2.342	2,696,488
2022-09-20	2.390	2.440	2.380	2.388	2.388	3,487,586
2022-09-19	2.420	2.424	2.312	2.340	2.340	4,722,223
2022-09-16	2.438	2.470	2.424	2.424	2.424	4,353,231
2022-09-15	2.470	2.498	2.458	2.480	2.480	1,962,749
2022-09-14	2.364	2.506	2.364	2.470	2.470	3,378,369
2022-09-13	2.480	2.550	2.466	2.470	2.470	4,659,586
2022-09-12	2.490	2.534	2.490	2.506	2.506	3,121,161
2022-09-09	2.450	2.510	2.442	2.478	2.478	3,585,901
2022-09-08	2.394	2.426	2.394	2.418	2.418	2,845,172
2022-09-07	2.378	2.400	2.352	2.374	2.374	3,097,319
2022-09-06	2.400	2.450	2.366	2.378	2.378	3,601,082
2022-09-05	2.450	2.450	2.396	2.418	2.418	4,134,511
2022-09-02	2.466	2.520	2.450	2.464	2.464	3,731,342
2022-09-01	2.504	2.540	2.460	2.468	2.468	3,510,154
2022-08-31	2.550	2.570	2.502	2.546	2.546	2,937,567
2022-08-30	2.534	2.584	2.534	2.548	2.548	2,753,154
2022-08-29	2.560	2.580	2.518	2.580	2.580	3,862,475
2022-08-26	2.640	2.650	2.600	2.602	2.602	3,604,112
2022-08-25	2.620	2.646	2.600	2.620	2.620	4,761,980
2022-08-24	2.566	2.634	2.546	2.620	2.620	3,117,349
2022-08-23	2.554	2.610	2.552	2.588	2.588	1,760,310
2022-08-22	2.650	2.650	2.556	2.560	2.560	4,357,034
2022-08-19	2.610	2.686	2.604	2.652	2.652	5,687,290
2022-08-18	2.604	2.664	2.604	2.632	2.632	3,364,371
2022-08-17	2.670	2.688	2.612	2.612	2.612	3,544,577
2022-08-16	2.628	2.668	2.626	2.660	2.660	4,919,904
2022-08-15	2.594	2.630	2.580	2.616	2.616	2,844,534
2022-08-12	2.610	2.628	2.564	2.592	2.592	3,543,587
2022-08-11	2.566	2.620	2.558	2.586	2.586	5,796,498
2022-08-10	2.622	2.648	2.518	2.590	2.590	8,273,536
2022-08-09	2.830	2.900	2.530	2.642	2.642	23,876,201
2022-08-08	2.800	2.826	2.778	2.810	2.810	3,851,356
2022-08-05	2.760	2.800	2.760	2.796	2.796	3,010,417
2022-08-04	2.818	2.830	2.780	2.780	2.780	3,815,032
2022-08-03	2.790	2.818	2.772	2.806	2.806	4,153,221
2022-08-02	2.740	2.800	2.734	2.788	2.788	2,482,145
2022-08-01	2.760	2.780	2.738	2.756	2.756	2,292,917
2022-07-29	2.796	2.806	2.762	2.770	2.770	2,971,099
2022-07-28	2.788	2.820	2.760	2.766	2.766	2,263,071
2022-07-27	2.702	2.808	2.702	2.796	2.796	2,155,305
2022-07-26	2.784	2.826	2.764	2.782	2.782	4,376,585
2022-07-25	2.760	2.810	2.750	2.804	2.804	3,433,074
2022-07-22	2.792	2.826	2.768	2.770	2.770	4,453,583
2022-07-21	2.790	2.814	2.774	2.780	2.780	4,284,839
2022-07-20	2.780	2.812	2.726	2.764	2.764	4,151,828
2022-07-19	2.670	2.790	2.670	2.790	2.790	6,557,438
2022-07-18	2.600	2.686	2.600	2.686	2.686	3,586,759
2022-07-15	2.522	2.600	2.522	2.600	2.600	3,402,180
2022-07-14	2.530	2.584	2.506	2.528	2.528	2,714,015
2022-07-13	2.500	2.578	2.500	2.530	2.530	2,508,874
2022-07-12	2.500	2.554	2.500	2.536	2.536	2,322,757
2022-07-11	2.500	2.584	2.494	2.536	2.536	2,910,292
2022-07-08	2.470	2.528	2.470	2.512	2.512	4,091,753
2022-07-07	2.406	2.470	2.398	2.448	2.448	4,559,116
2022-07-06	2.370	2.416	2.358	2.358	2.358	2,602,050

← NewerPage 18 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.