Kongsberg Automotive Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.740 | 1.754 | 1.720 | 1.748 | 1.748 | 1,099,525 |
| 2025-10-29 | 1.720 | 1.796 | 1.720 | 1.738 | 1.738 | 2,826,909 |
| 2025-10-28 | 1.744 | 1.744 | 1.710 | 1.724 | 1.724 | 749,249 |
| 2025-10-27 | 1.720 | 1.750 | 1.716 | 1.738 | 1.738 | 1,474,148 |
| 2025-10-24 | 1.696 | 1.782 | 1.684 | 1.740 | 1.740 | 2,258,065 |
| 2025-10-23 | 1.612 | 1.700 | 1.612 | 1.682 | 1.682 | 2,061,288 |
| 2025-10-22 | 1.604 | 1.646 | 1.604 | 1.644 | 1.644 | 1,570,589 |
| 2025-10-21 | 1.648 | 1.648 | 1.608 | 1.612 | 1.612 | 1,203,526 |
| 2025-10-20 | 1.602 | 1.642 | 1.602 | 1.634 | 1.634 | 779,594 |
| 2025-10-17 | 1.612 | 1.630 | 1.596 | 1.630 | 1.630 | 1,205,617 |
| 2025-10-16 | 1.598 | 1.630 | 1.598 | 1.628 | 1.628 | 1,345,446 |
| 2025-10-15 | 1.650 | 1.650 | 1.600 | 1.618 | 1.618 | 1,168,706 |
| 2025-10-14 | 1.700 | 1.718 | 1.626 | 1.640 | 1.640 | 2,029,768 |
| 2025-10-13 | 1.580 | 1.686 | 1.570 | 1.670 | 1.670 | 3,990,189 |
| 2025-10-10 | 1.580 | 1.620 | 1.580 | 1.586 | 1.586 | 893,494 |
| 2025-10-09 | 1.580 | 1.602 | 1.570 | 1.570 | 1.570 | 813,081 |
| 2025-10-08 | 1.606 | 1.606 | 1.580 | 1.592 | 1.592 | 1,427,602 |
| 2025-10-07 | 1.600 | 1.632 | 1.598 | 1.604 | 1.604 | 1,139,489 |
| 2025-10-06 | 1.602 | 1.632 | 1.602 | 1.618 | 1.618 | 707,664 |
| 2025-10-03 | 1.608 | 1.630 | 1.600 | 1.616 | 1.616 | 1,229,156 |
| 2025-10-02 | 1.610 | 1.650 | 1.608 | 1.608 | 1.608 | 913,353 |
| 2025-10-01 | 1.620 | 1.642 | 1.610 | 1.610 | 1.610 | 656,581 |
| 2025-09-30 | 1.610 | 1.642 | 1.602 | 1.624 | 1.624 | 925,097 |
| 2025-09-29 | 1.634 | 1.660 | 1.600 | 1.610 | 1.610 | 1,574,472 |
| 2025-09-26 | 1.680 | 1.680 | 1.634 | 1.638 | 1.638 | 1,925,660 |
| 2025-09-25 | 1.680 | 1.732 | 1.662 | 1.662 | 1.662 | 1,642,685 |
| 2025-09-24 | 1.682 | 1.706 | 1.678 | 1.686 | 1.686 | 1,846,491 |
| 2025-09-23 | 1.700 | 1.730 | 1.690 | 1.706 | 1.706 | 760,520 |
| 2025-09-22 | 1.738 | 1.740 | 1.704 | 1.706 | 1.706 | 1,491,281 |
| 2025-09-19 | 1.720 | 1.742 | 1.710 | 1.738 | 1.738 | 1,691,547 |
| 2025-09-18 | 1.714 | 1.720 | 1.680 | 1.710 | 1.710 | 1,313,805 |
| 2025-09-17 | 1.702 | 1.734 | 1.696 | 1.710 | 1.710 | 880,737 |
| 2025-09-16 | 1.704 | 1.746 | 1.700 | 1.732 | 1.732 | 1,379,176 |
| 2025-09-15 | 1.718 | 1.740 | 1.704 | 1.718 | 1.718 | 930,298 |
| 2025-09-12 | 1.766 | 1.778 | 1.724 | 1.730 | 1.730 | 612,870 |
| 2025-09-11 | 1.710 | 1.766 | 1.710 | 1.760 | 1.760 | 1,541,338 |
| 2025-09-10 | 1.748 | 1.760 | 1.718 | 1.734 | 1.734 | 2,729,268 |
| 2025-09-09 | 1.732 | 1.770 | 1.732 | 1.760 | 1.760 | 744,613 |
| 2025-09-08 | 1.718 | 1.768 | 1.716 | 1.756 | 1.756 | 1,741,141 |
| 2025-09-05 | 1.700 | 1.734 | 1.700 | 1.708 | 1.708 | 1,040,122 |
| 2025-09-04 | 1.700 | 1.734 | 1.700 | 1.710 | 1.710 | 1,098,105 |
| 2025-09-03 | 1.740 | 1.760 | 1.710 | 1.710 | 1.710 | 1,199,707 |
| 2025-09-02 | 1.780 | 1.786 | 1.750 | 1.750 | 1.750 | 876,509 |
| 2025-09-01 | 1.762 | 1.790 | 1.762 | 1.778 | 1.778 | 602,604 |
| 2025-08-29 | 1.762 | 1.794 | 1.746 | 1.776 | 1.776 | 1,189,252 |
| 2025-08-28 | 1.804 | 1.804 | 1.758 | 1.762 | 1.762 | 1,428,854 |
| 2025-08-27 | 1.786 | 1.824 | 1.762 | 1.782 | 1.782 | 2,874,002 |
| 2025-08-26 | 1.780 | 1.824 | 1.780 | 1.800 | 1.800 | 1,294,953 |
| 2025-08-25 | 1.826 | 1.830 | 1.796 | 1.816 | 1.816 | 1,416,197 |
| 2025-08-22 | 1.816 | 1.840 | 1.806 | 1.814 | 1.814 | 3,107,543 |
| 2025-08-21 | 1.806 | 1.822 | 1.780 | 1.798 | 1.798 | 3,057,924 |
| 2025-08-20 | 1.840 | 1.848 | 1.812 | 1.822 | 1.822 | 1,656,779 |
| 2025-08-19 | 1.782 | 1.848 | 1.782 | 1.840 | 1.840 | 5,366,108 |
| 2025-08-18 | 1.786 | 1.800 | 1.766 | 1.776 | 1.776 | 3,314,260 |
| 2025-08-15 | 1.760 | 1.820 | 1.730 | 1.796 | 1.796 | 8,403,664 |
| 2025-08-14 | 1.674 | 1.750 | 1.674 | 1.724 | 1.724 | 11,651,381 |
| 2025-08-13 | 1.648 | 1.700 | 1.640 | 1.672 | 1.672 | 6,421,750 |
| 2025-08-12 | 1.480 | 1.672 | 1.430 | 1.652 | 1.652 | 12,752,589 |
| 2025-08-11 | 1.560 | 1.560 | 1.508 | 1.528 | 1.528 | 2,676,030 |
| 2025-08-08 | 1.518 | 1.568 | 1.510 | 1.564 | 1.564 | 3,627,798 |
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.