Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3.001	3.017	2.900	2.900	2.900	7,335,759
2022-01-07	3.110	3.118	2.975	3.000	3.000	11,236,633
2022-01-06	3.046	3.163	3.020	3.103	3.103	8,929,572
2022-01-05	3.150	3.160	3.090	3.102	3.102	5,650,699
2022-01-04	3.101	3.190	3.101	3.145	3.145	8,813,970
2022-01-03	3.030	3.120	3.020	3.090	3.090	6,040,787
2021-12-30	3.002	3.030	2.983	3.030	3.030	5,619,599
2021-12-29	3.009	3.042	2.998	3.011	3.011	3,175,031
2021-12-28	3.040	3.070	3.010	3.010	3.010	4,786,671
2021-12-27	3.074	3.078	3.035	3.040	3.040	4,164,348
2021-12-23	3.078	3.115	3.037	3.060	3.060	5,317,673
2021-12-22	3.020	3.054	2.987	3.045	3.045	5,162,624
2021-12-21	2.988	3.050	2.980	3.006	3.006	6,724,295
2021-12-20	2.860	2.923	2.810	2.916	2.916	5,889,713
2021-12-17	2.947	2.975	2.900	2.903	2.903	5,779,907
2021-12-16	2.995	2.995	2.911	2.950	2.950	4,796,899
2021-12-15	2.891	2.934	2.860	2.870	2.870	6,325,962
2021-12-14	3.005	3.005	2.886	2.890	2.890	10,403,271
2021-12-13	3.170	3.216	2.980	2.991	2.991	11,829,754
2021-12-10	3.070	3.165	3.018	3.114	3.114	10,102,753
2021-12-09	3.300	3.308	2.900	3.060	3.060	27,582,246
2021-12-08	3.142	3.343	3.138	3.289	3.289	23,090,126
2021-12-07	3.140	3.147	3.072	3.115	3.115	10,603,051
2021-12-06	3.083	3.159	3.040	3.099	3.099	11,828,411
2021-12-03	2.960	3.150	2.950	3.030	3.030	22,578,633
2021-12-02	2.852	2.920	2.841	2.884	2.884	4,700,637
2021-12-01	2.840	2.884	2.833	2.882	2.882	3,601,816
2021-11-30	2.849	2.849	2.781	2.829	2.829	4,692,920
2021-11-29	2.821	2.916	2.811	2.864	2.864	7,340,460
2021-11-26	2.900	2.900	2.771	2.830	2.830	12,130,960
2021-11-25	3.011	3.034	2.963	2.976	2.976	6,040,366
2021-11-24	2.950	3.008	2.900	3.003	3.003	10,714,121
2021-11-23	2.962	2.963	2.892	2.919	2.919	3,607,923
2021-11-22	2.900	2.979	2.873	2.975	2.975	5,950,147
2021-11-19	2.968	2.968	2.883	2.912	2.912	4,803,573
2021-11-18	2.996	3.000	2.884	2.940	2.940	8,347,189
2021-11-17	2.960	3.030	2.950	2.990	2.990	6,240,841
2021-11-16	3.001	3.044	2.960	2.960	2.960	5,185,608
2021-11-15	2.935	3.055	2.897	3.000	3.000	11,713,815
2021-11-12	2.880	2.932	2.852	2.920	2.920	7,333,892
2021-11-11	2.830	2.889	2.782	2.878	2.878	10,635,363
2021-11-10	2.900	2.935	2.831	2.845	2.845	7,451,244
2021-11-09	2.842	2.868	2.802	2.859	2.859	7,801,917
2021-11-08	2.910	2.966	2.841	2.864	2.864	10,753,843
2021-11-05	2.950	2.970	2.870	2.905	2.905	12,078,143
2021-11-04	2.895	2.975	2.851	2.872	2.872	11,406,728
2021-11-03	2.950	2.968	2.803	2.899	2.899	22,528,072
2021-11-02	3.015	3.056	2.935	2.958	2.958	15,992,898
2021-11-01	3.080	3.254	2.879	3.060	3.060	61,221,319
2021-10-29	2.450	3.015	2.447	3.000	3.000	103,120,041
2021-10-28	2.312	2.416	2.298	2.344	2.344	8,063,847
2021-10-27	2.370	2.370	2.291	2.320	2.320	4,537,622
2021-10-26	2.320	2.350	2.292	2.328	2.328	4,759,928
2021-10-25	2.350	2.357	2.302	2.310	2.310	5,063,015
2021-10-22	2.414	2.414	2.346	2.351	2.351	4,770,692
2021-10-21	2.367	2.420	2.350	2.416	2.416	5,935,060
2021-10-20	2.333	2.355	2.296	2.355	2.355	5,869,336
2021-10-19	2.350	2.364	2.328	2.333	2.333	3,902,067
2021-10-18	2.400	2.424	2.345	2.347	2.347	5,544,039
2021-10-15	2.398	2.429	2.390	2.401	2.401	4,866,691

← NewerPage 21 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.