Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.980	2.050	1.980	2.040	2.040	2,245,240
2026-04-27	1.970	1.996	1.958	1.974	1.974	1,248,699
2026-04-24	1.952	1.962	1.930	1.958	1.958	1,314,146
2026-04-23	1.980	1.982	1.930	1.954	1.954	1,424,335
2026-04-22	2.020	2.020	1.962	1.970	1.970	1,631,443
2026-04-21	2.010	2.020	1.996	2.015	2.015	1,360,626
2026-04-20	2.010	2.030	2.000	2.000	2.000	1,190,838
2026-04-17	2.025	2.055	1.994	2.030	2.030	2,305,317
2026-04-16	2.015	2.040	2.010	2.010	2.010	1,034,353
2026-04-15	2.050	2.050	2.010	2.015	2.015	1,282,774
2026-04-14	2.000	2.050	1.990	2.030	2.030	4,637,546
2026-04-13	2.000	2.035	2.000	2.000	2.000	1,326,700
2026-04-10	2.000	2.035	1.950	2.005	2.005	6,095,021
2026-04-09	1.968	2.005	1.964	1.986	1.986	1,284,577
2026-04-08	1.930	1.970	1.930	1.964	1.964	1,652,517
2026-04-07	1.946	1.978	1.912	1.912	1.912	2,576,522
2026-04-01	1.954	1.970	1.928	1.956	1.956	790,952
2026-03-31	1.912	1.950	1.900	1.934	1.934	2,322,704
2026-03-30	1.968	1.968	1.860	1.932	1.932	4,784,898
2026-03-27	1.990	2.040	1.950	1.966	1.966	2,272,797
2026-03-26	2.010	2.045	2.000	2.040	2.040	1,625,351
2026-03-25	1.986	2.025	1.986	2.005	2.005	1,939,171
2026-03-24	1.982	1.992	1.954	1.992	1.992	1,427,693
2026-03-23	1.906	1.994	1.866	1.984	1.984	3,925,334
2026-03-20	1.992	2.015	1.934	1.934	1.934	2,863,966
2026-03-19	1.980	1.992	1.964	1.972	1.972	2,417,737
2026-03-18	1.996	2.035	1.956	1.994	1.994	4,758,894
2026-03-17	1.914	2.020	1.890	1.974	1.974	7,323,284
2026-03-16	1.910	1.950	1.910	1.930	1.930	3,378,425
2026-03-13	1.954	1.970	1.900	1.928	1.928	4,093,865
2026-03-12	1.992	2.000	1.960	1.980	1.980	1,628,606
2026-03-11	2.000	2.000	1.956	1.992	1.992	2,168,172
2026-03-10	1.960	2.010	1.938	2.000	2.000	2,276,003
2026-03-09	1.988	1.988	1.940	1.958	1.958	3,448,523
2026-03-06	2.045	2.065	1.992	2.030	2.030	3,925,554
2026-03-05	2.045	2.050	2.020	2.035	2.035	1,485,671
2026-03-04	2.040	2.055	1.992	2.045	2.045	1,537,902
2026-03-03	2.040	2.045	1.964	2.045	2.045	6,597,139
2026-03-02	2.060	2.095	2.025	2.045	2.045	3,480,887
2026-02-27	2.060	2.135	2.000	2.135	2.135	3,632,461
2026-02-26	2.150	2.150	2.075	2.085	2.085	4,268,391
2026-02-25	2.190	2.250	2.090	2.155	2.155	6,547,860
2026-02-24	2.140	2.185	2.110	2.175	2.175	1,776,591
2026-02-23	2.200	2.200	2.140	2.140	2.140	1,914,757
2026-02-20	2.190	2.200	2.170	2.200	2.200	1,911,619
2026-02-19	2.180	2.210	2.165	2.180	2.180	1,583,541
2026-02-18	2.175	2.200	2.150	2.195	2.195	1,307,390
2026-02-17	2.180	2.200	2.160	2.180	2.180	1,051,092
2026-02-16	2.170	2.220	2.170	2.195	2.195	956,981
2026-02-13	2.220	2.220	2.175	2.210	2.210	2,150,066
2026-02-12	2.240	2.250	2.220	2.235	2.235	1,105,242
2026-02-11	2.185	2.245	2.170	2.230	2.230	2,050,397
2026-02-10	2.150	2.190	2.140	2.190	2.190	2,359,722
2026-02-09	2.130	2.155	2.100	2.145	2.145	1,771,590
2026-02-06	2.105	2.135	2.105	2.130	2.130	1,202,668
2026-02-05	2.130	2.160	2.110	2.135	2.135	1,777,437
2026-02-04	2.125	2.160	2.115	2.140	2.140	1,301,051
2026-02-03	2.175	2.190	2.145	2.170	2.170	1,772,093
2026-02-02	2.110	2.155	2.100	2.135	2.135	2,796,636
2026-01-30	2.145	2.180	2.135	2.160	2.160	1,681,542

← NewerPage 3 of 21 · 1,259 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.