Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.522	2.536	2.466	2.510	2.510	3,484,882
2022-04-01	2.540	2.552	2.500	2.522	2.522	3,838,563
2022-03-31	2.574	2.580	2.522	2.530	2.530	2,235,275
2022-03-30	2.633	2.634	2.553	2.574	2.574	4,575,702
2022-03-29	2.562	2.650	2.539	2.630	2.630	6,740,560
2022-03-28	2.500	2.560	2.491	2.552	2.552	3,294,877
2022-03-25	2.474	2.534	2.450	2.505	2.505	6,538,081
2022-03-24	2.499	2.499	2.431	2.468	2.468	5,450,522
2022-03-23	2.489	2.489	2.459	2.478	2.478	5,710,017
2022-03-22	2.475	2.497	2.451	2.481	2.481	4,164,470
2022-03-21	2.520	2.539	2.462	2.473	2.473	6,447,988
2022-03-18	2.524	2.556	2.488	2.520	2.520	8,488,064
2022-03-17	2.549	2.564	2.486	2.510	2.510	7,898,974
2022-03-16	2.650	2.651	2.500	2.537	2.537	13,786,444
2022-03-15	2.685	2.722	2.450	2.522	2.522	29,292,264
2022-03-14	2.740	2.940	2.701	2.920	2.920	16,738,759
2022-03-11	2.660	2.802	2.646	2.685	2.685	11,739,378
2022-03-10	2.631	2.677	2.595	2.633	2.633	5,286,763
2022-03-09	2.594	2.650	2.408	2.586	2.586	14,653,696
2022-03-08	2.550	2.620	2.540	2.541	2.541	11,578,370
2022-03-07	2.710	2.714	2.560	2.623	2.623	12,091,718
2022-03-04	2.749	2.790	2.660	2.786	2.786	7,509,721
2022-03-03	2.840	2.876	2.775	2.781	2.781	4,953,793
2022-03-02	2.800	2.889	2.756	2.840	2.840	10,153,179
2022-03-01	2.766	2.918	2.700	2.840	2.840	14,199,186
2022-02-28	2.670	2.762	2.661	2.727	2.727	4,268,041
2022-02-25	2.620	2.766	2.587	2.760	2.760	10,617,679
2022-02-24	2.515	2.601	2.492	2.556	2.556	10,423,477
2022-02-23	2.680	2.728	2.648	2.648	2.648	3,914,734
2022-02-22	2.551	2.700	2.551	2.700	2.700	10,095,249
2022-02-21	2.782	2.805	2.665	2.670	2.670	5,121,549
2022-02-18	2.820	2.860	2.750	2.772	2.772	5,616,637
2022-02-17	2.900	2.920	2.832	2.840	2.840	2,872,804
2022-02-16	2.795	2.930	2.795	2.912	2.912	5,730,237
2022-02-15	2.766	2.809	2.739	2.793	2.793	2,659,516
2022-02-14	2.798	2.801	2.731	2.775	2.775	7,173,504
2022-02-11	2.900	2.900	2.840	2.890	2.890	3,358,651
2022-02-10	2.880	2.938	2.851	2.905	2.905	4,220,301
2022-02-09	2.830	2.905	2.830	2.889	2.889	3,701,778
2022-02-08	2.840	2.859	2.804	2.841	2.841	3,314,460
2022-02-07	2.882	2.900	2.836	2.840	2.840	2,432,316
2022-02-04	2.800	2.883	2.798	2.882	2.882	4,118,955
2022-02-03	2.880	2.887	2.825	2.854	2.854	3,554,190
2022-02-02	2.850	2.914	2.831	2.874	2.874	4,458,400
2022-02-01	2.802	2.876	2.785	2.847	2.847	4,553,989
2022-01-31	2.814	2.814	2.742	2.780	2.780	5,003,278
2022-01-28	2.790	2.790	2.729	2.763	2.763	4,076,323
2022-01-27	2.748	2.828	2.702	2.793	2.793	6,133,822
2022-01-26	2.715	2.810	2.701	2.805	2.805	5,910,975
2022-01-25	2.658	2.725	2.623	2.698	2.698	6,408,594
2022-01-24	2.740	2.769	2.600	2.608	2.608	11,683,650
2022-01-21	2.780	2.810	2.740	2.767	2.767	6,467,961
2022-01-20	2.912	2.990	2.810	2.817	2.817	9,798,819
2022-01-19	2.800	2.830	2.734	2.791	2.791	5,512,698
2022-01-18	2.892	2.899	2.808	2.833	2.833	5,202,038
2022-01-17	2.950	2.965	2.888	2.905	2.905	4,050,911
2022-01-14	2.990	2.990	2.931	2.947	2.947	3,031,479
2022-01-13	2.921	3.015	2.881	3.004	3.004	6,813,105
2022-01-12	2.956	2.986	2.920	2.929	2.929	3,849,370
2022-01-11	2.934	2.940	2.885	2.938	2.938	4,376,034

← NewerPage 20 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.