Kongsberg Automotive Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.160	2.200	2.160	2.160	2.160	1,253,455
2026-01-28	2.180	2.195	2.155	2.170	2.170	1,170,664
2026-01-27	2.175	2.210	2.175	2.180	2.180	699,027
2026-01-26	2.240	2.240	2.170	2.175	2.175	1,436,789
2026-01-23	2.255	2.260	2.220	2.240	2.240	1,223,760
2026-01-22	2.200	2.290	2.200	2.240	2.240	2,895,036
2026-01-21	2.195	2.195	2.140	2.190	2.190	1,846,345
2026-01-20	2.180	2.200	2.150	2.175	2.175	1,630,046
2026-01-19	2.200	2.260	2.165	2.190	2.190	4,572,252
2026-01-16	2.300	2.305	2.225	2.275	2.275	2,692,364
2026-01-15	2.285	2.320	2.245	2.285	2.285	3,696,867
2026-01-14	2.270	2.300	2.240	2.290	2.290	2,350,005
2026-01-13	2.210	2.275	2.170	2.270	2.270	2,893,861
2026-01-12	2.250	2.255	2.190	2.205	2.205	2,230,609
2026-01-09	2.120	2.255	2.120	2.235	2.235	3,991,130
2026-01-08	2.195	2.195	2.120	2.120	2.120	2,340,963
2026-01-07	2.080	2.195	2.080	2.170	2.170	5,200,487
2026-01-06	2.030	2.100	2.030	2.100	2.100	2,633,125
2026-01-05	2.040	2.070	2.025	2.025	2.025	2,207,568
2026-01-02	2.075	2.075	2.015	2.040	2.040	1,814,664
2025-12-30	2.010	2.085	2.005	2.075	2.075	3,988,008
2025-12-29	2.000	2.045	1.914	2.035	2.035	5,192,721
2025-12-23	2.090	2.115	1.980	2.010	2.010	5,646,253
2025-12-22	2.125	2.130	2.075	2.090	2.090	1,731,659
2025-12-19	2.080	2.130	2.070	2.130	2.130	3,478,231
2025-12-18	2.100	2.140	2.080	2.085	2.085	3,775,383
2025-12-17	2.145	2.220	2.115	2.150	2.150	6,296,824
2025-12-16	2.280	2.340	2.030	2.130	2.130	17,341,569
2025-12-15	2.375	2.375	2.250	2.265	2.265	5,185,123
2025-12-12	2.375	2.395	2.315	2.380	2.380	6,592,801
2025-12-11	2.230	2.375	2.220	2.375	2.375	8,163,983
2025-12-10	2.260	2.260	2.170	2.195	2.195	4,334,963
2025-12-09	2.200	2.250	2.180	2.250	2.250	5,103,468
2025-12-08	2.100	2.205	2.060	2.185	2.185	9,453,613
2025-12-05	2.015	2.080	2.010	2.080	2.080	4,269,626
2025-12-04	1.986	2.030	1.970	2.000	2.000	3,186,548
2025-12-03	1.930	2.000	1.930	1.986	1.986	5,875,660
2025-12-02	1.890	1.940	1.890	1.930	1.930	5,269,111
2025-12-01	1.824	1.878	1.820	1.876	1.876	2,152,995
2025-11-28	1.750	1.836	1.750	1.836	1.836	6,394,556
2025-11-27	1.770	1.788	1.760	1.788	1.788	1,272,887
2025-11-26	1.764	1.780	1.748	1.770	1.770	1,564,783
2025-11-25	1.760	1.770	1.750	1.764	1.764	1,347,572
2025-11-24	1.724	1.770	1.724	1.744	1.744	2,452,751
2025-11-21	1.704	1.746	1.682	1.746	1.746	2,503,497
2025-11-20	1.708	1.748	1.708	1.728	1.728	1,117,930
2025-11-19	1.716	1.748	1.704	1.744	1.744	1,224,051
2025-11-18	1.770	1.780	1.714	1.716	1.716	1,116,442
2025-11-17	1.770	1.832	1.770	1.792	1.792	1,772,666
2025-11-14	1.722	1.776	1.722	1.766	1.766	2,923,353
2025-11-13	1.646	1.710	1.624	1.704	1.704	1,514,549
2025-11-12	1.680	1.686	1.650	1.658	1.658	2,596,846
2025-11-11	1.678	1.706	1.668	1.680	1.680	634,881
2025-11-10	1.696	1.720	1.672	1.708	1.708	1,517,467
2025-11-07	1.704	1.736	1.666	1.688	1.688	1,870,654
2025-11-06	1.712	1.760	1.686	1.688	1.688	2,434,447
2025-11-05	1.750	1.778	1.684	1.740	1.740	2,363,824
2025-11-04	1.700	1.762	1.700	1.744	1.744	2,535,174
2025-11-03	1.730	1.744	1.700	1.712	1.712	1,552,513
2025-10-31	1.750	1.750	1.720	1.732	1.732	717,018

← NewerPage 4 of 5 · 249 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.