Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.150	2.180	2.135	2.150	2.150	1,160,641
2026-07-23	2.150	2.160	2.130	2.160	2.160	904,939
2026-07-22	2.140	2.160	2.120	2.145	2.145	1,128,364
2026-07-21	2.130	2.150	2.115	2.150	2.150	1,122,408
2026-07-20	2.090	2.140	2.075	2.130	2.130	2,616,959
2026-07-17	2.145	2.165	2.080	2.115	2.115	2,526,735
2026-07-16	2.070	2.170	2.070	2.150	2.150	6,931,108
2026-07-15	2.010	2.020	1.992	2.000	2.000	1,767,797
2026-07-14	2.005	2.015	1.992	2.010	2.010	1,235,133
2026-07-13	2.010	2.020	1.990	2.015	2.015	885,002
2026-07-10	1.998	2.045	1.992	2.030	2.030	1,284,452
2026-07-09	2.000	2.025	1.992	1.994	1.994	739,844
2026-07-08	2.040	2.050	2.010	2.020	2.020	885,422
2026-07-07	2.030	2.090	2.030	2.055	2.055	1,235,140
2026-07-06	2.070	2.070	2.035	2.035	2.035	569,916
2026-07-03	2.000	2.080	2.000	2.060	2.060	1,400,592
2026-07-02	1.988	2.035	1.988	2.020	2.020	649,923
2026-07-01	1.980	2.005	1.976	1.986	1.986	1,023,213
2026-06-30	1.980	2.020	1.960	1.994	1.994	3,539,170
2026-06-29	1.998	2.025	1.986	1.986	1.986	2,100,821
2026-06-26	2.010	2.025	1.994	2.025	2.025	1,283,970
2026-06-25	2.040	2.055	2.025	2.030	2.030	1,086,393
2026-06-24	2.040	2.045	2.000	2.025	2.025	2,075,978
2026-06-23	2.075	2.085	2.030	2.040	2.040	1,554,154
2026-06-22	2.135	2.150	2.075	2.075	2.075	1,318,214
2026-06-19	2.080	2.115	2.055	2.095	2.095	1,851,569
2026-06-18	2.060	2.095	2.035	2.065	2.065	1,188,598
2026-06-17	2.085	2.085	2.045	2.060	2.060	2,012,670
2026-06-16	2.105	2.140	2.095	2.095	2.095	1,525,536
2026-06-15	2.115	2.140	2.105	2.120	2.120	2,370,250
2026-06-12	2.060	2.135	2.055	2.115	2.115	4,623,613
2026-06-11	1.988	2.040	1.986	2.025	2.025	1,805,675
2026-06-10	2.010	2.010	1.976	1.988	1.988	1,902,582
2026-06-09	2.005	2.020	1.968	2.005	2.005	2,058,955
2026-06-08	2.060	2.060	1.982	2.000	2.000	3,396,312
2026-06-05	2.050	2.120	2.045	2.070	2.070	1,891,135
2026-06-04	2.040	2.050	2.020	2.040	2.040	946,828
2026-06-03	2.045	2.065	2.040	2.045	2.045	1,186,174
2026-06-02	2.065	2.080	2.040	2.045	2.045	2,213,078
2026-06-01	2.120	2.120	2.065	2.070	2.070	1,539,009
2026-05-29	2.160	2.180	2.115	2.125	2.125	2,681,551
2026-05-28	2.205	2.230	2.150	2.150	2.150	1,389,863
2026-05-27	2.145	2.205	2.125	2.205	2.205	4,324,394
2026-05-26	2.035	2.135	2.030	2.120	2.120	3,547,158
2026-05-22	1.992	2.050	1.992	2.045	2.045	1,949,500
2026-05-21	1.994	2.025	1.990	2.005	2.005	1,920,276
2026-05-20	2.000	2.015	1.980	1.992	1.992	2,282,729
2026-05-19	2.060	2.080	2.000	2.000	2.000	1,540,590
2026-05-18	2.065	2.085	2.040	2.060	2.060	1,671,101
2026-05-15	2.065	2.120	2.065	2.070	2.070	3,324,698
2026-05-13	2.100	2.100	2.040	2.065	2.065	2,012,841
2026-05-12	2.055	2.135	2.035	2.095	2.095	3,915,745
2026-05-11	2.040	2.060	2.005	2.060	2.060	3,257,973
2026-05-08	2.100	2.100	2.045	2.045	2.045	2,104,237
2026-05-07	2.070	2.120	2.055	2.060	2.060	2,903,829
2026-05-06	1.986	2.090	1.986	2.060	2.060	5,573,191
2026-05-05	1.950	2.000	1.912	1.978	1.978	4,860,220
2026-05-04	1.948	2.010	1.920	1.950	1.950	5,278,730
2026-04-30	2.050	2.050	1.906	1.906	1.906	8,844,708
2026-04-29	2.045	2.050	2.025	2.025	2.025	3,174,227

← NewerPage 2 of 21 · 1,257 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.