Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.450	2.462	2.350	2.368	2.368	3,711,166
2022-07-04	2.420	2.462	2.416	2.416	2.416	2,257,813
2022-07-01	2.400	2.442	2.384	2.408	2.408	2,782,064
2022-06-30	2.462	2.468	2.384	2.384	2.384	2,683,030
2022-06-29	2.502	2.542	2.478	2.478	2.478	2,700,633
2022-06-28	2.538	2.572	2.526	2.546	2.546	4,028,672
2022-06-27	2.460	2.540	2.460	2.460	2.460	3,988,980
2022-06-24	2.400	2.450	2.360	2.436	2.436	3,003,126
2022-06-23	2.360	2.420	2.360	2.388	2.388	2,539,720
2022-06-22	2.400	2.400	2.336	2.394	2.394	2,932,820
2022-06-21	2.410	2.450	2.384	2.410	2.410	3,092,747
2022-06-20	2.326	2.380	2.300	2.374	2.374	2,908,407
2022-06-17	2.284	2.362	2.270	2.306	2.306	5,537,081
2022-06-16	2.400	2.412	2.280	2.290	2.290	8,327,899
2022-06-15	2.450	2.450	2.372	2.376	2.376	5,421,406
2022-06-14	2.420	2.474	2.356	2.410	2.410	5,521,546
2022-06-13	2.550	2.556	2.414	2.418	2.418	8,496,034
2022-06-10	2.670	2.732	2.620	2.620	2.620	4,557,169
2022-06-09	2.680	2.720	2.650	2.708	2.708	5,967,120
2022-06-08	2.602	2.688	2.602	2.676	2.676	5,639,161
2022-06-07	2.630	2.680	2.620	2.646	2.646	4,150,729
2022-06-03	2.646	2.672	2.586	2.628	2.628	3,632,976
2022-06-02	2.710	2.710	2.604	2.610	2.610	5,625,546
2022-06-01	2.728	2.770	2.720	2.726	2.726	3,952,907
2022-05-31	2.760	2.776	2.732	2.748	2.748	2,918,434
2022-05-30	2.784	2.814	2.772	2.772	2.772	2,747,485
2022-05-27	2.772	2.810	2.752	2.772	2.772	5,384,023
2022-05-25	2.788	2.788	2.734	2.742	2.742	3,155,602
2022-05-24	2.822	2.822	2.744	2.756	2.756	4,757,178
2022-05-23	2.750	2.812	2.736	2.808	2.808	6,884,082
2022-05-20	2.736	2.790	2.730	2.740	2.740	4,340,730
2022-05-19	2.600	2.738	2.592	2.734	2.734	7,101,538
2022-05-18	2.650	2.734	2.650	2.690	2.690	5,120,728
2022-05-16	2.690	2.700	2.584	2.630	2.630	6,421,552
2022-05-13	2.410	2.692	2.410	2.666	2.666	17,332,879
2022-05-12	2.318	2.334	2.280	2.324	2.324	3,575,507
2022-05-11	2.310	2.392	2.310	2.370	2.370	3,126,123
2022-05-10	2.326	2.334	2.260	2.328	2.328	3,936,606
2022-05-09	2.364	2.378	2.334	2.348	2.348	2,975,071
2022-05-06	2.400	2.422	2.380	2.414	2.414	4,655,547
2022-05-05	2.456	2.456	2.406	2.430	2.430	2,492,573
2022-05-04	2.420	2.442	2.410	2.440	2.440	2,153,443
2022-05-03	2.420	2.460	2.420	2.460	2.460	1,661,224
2022-05-02	2.428	2.454	2.410	2.432	2.432	2,621,817
2022-04-29	2.450	2.512	2.430	2.490	2.490	4,616,040
2022-04-28	2.450	2.452	2.392	2.424	2.424	3,893,655
2022-04-27	2.460	2.482	2.420	2.430	2.430	4,795,386
2022-04-26	2.510	2.530	2.450	2.458	2.458	2,208,699
2022-04-25	2.582	2.582	2.502	2.512	2.512	3,698,623
2022-04-22	2.630	2.684	2.608	2.618	2.618	3,531,611
2022-04-21	2.572	2.692	2.566	2.670	2.670	7,115,346
2022-04-20	2.538	2.600	2.514	2.570	2.570	3,626,766
2022-04-19	2.430	2.530	2.430	2.530	2.530	4,183,018
2022-04-13	2.432	2.484	2.432	2.470	2.470	1,211,282
2022-04-12	2.444	2.480	2.430	2.444	2.444	1,967,002
2022-04-11	2.498	2.498	2.440	2.464	2.464	3,375,078
2022-04-08	2.456	2.500	2.442	2.500	2.500	2,337,443
2022-04-07	2.480	2.486	2.432	2.458	2.458	3,274,583
2022-04-06	2.520	2.536	2.468	2.486	2.486	5,351,365
2022-04-05	2.500	2.512	2.480	2.498	2.498	3,945,676

← NewerPage 19 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.