Kongsberg Automotive Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.518 | 1.568 | 1.510 | 1.564 | 1.564 | 3,627,798 |
| 2025-08-07 | 1.498 | 1.510 | 1.490 | 1.502 | 1.502 | 1,153,008 |
| 2025-08-06 | 1.502 | 1.508 | 1.484 | 1.484 | 1.484 | 1,092,927 |
| 2025-08-05 | 1.520 | 1.520 | 1.498 | 1.500 | 1.500 | 1,072,940 |
| 2025-08-04 | 1.496 | 1.526 | 1.496 | 1.520 | 1.520 | 1,061,349 |
| 2025-08-01 | 1.500 | 1.506 | 1.478 | 1.490 | 1.490 | 2,232,709 |
| 2025-07-31 | 1.524 | 1.524 | 1.490 | 1.490 | 1.490 | 4,190,668 |
| 2025-07-30 | 1.534 | 1.568 | 1.528 | 1.530 | 1.530 | 2,493,345 |
| 2025-07-29 | 1.660 | 1.662 | 1.510 | 1.548 | 1.548 | 14,938,284 |
| 2025-07-28 | 1.640 | 1.680 | 1.640 | 1.674 | 1.674 | 3,589,827 |
| 2025-07-25 | 1.602 | 1.654 | 1.602 | 1.648 | 1.648 | 2,360,111 |
| 2025-07-24 | 1.608 | 1.632 | 1.608 | 1.612 | 1.612 | 735,079 |
| 2025-07-23 | 1.600 | 1.632 | 1.600 | 1.620 | 1.620 | 1,804,630 |
| 2025-07-22 | 1.580 | 1.602 | 1.580 | 1.602 | 1.602 | 1,298,108 |
| 2025-07-21 | 1.606 | 1.634 | 1.576 | 1.584 | 1.584 | 2,311,586 |
| 2025-07-18 | 1.600 | 1.602 | 1.574 | 1.590 | 1.590 | 1,271,486 |
| 2025-07-17 | 1.566 | 1.598 | 1.566 | 1.596 | 1.596 | 844,637 |
| 2025-07-16 | 1.590 | 1.600 | 1.562 | 1.576 | 1.576 | 1,191,343 |
| 2025-07-15 | 1.600 | 1.610 | 1.588 | 1.590 | 1.590 | 1,323,177 |
| 2025-07-14 | 1.590 | 1.620 | 1.590 | 1.606 | 1.606 | 1,896,012 |
| 2025-07-11 | 1.608 | 1.622 | 1.586 | 1.600 | 1.600 | 1,931,131 |
| 2025-07-10 | 1.570 | 1.610 | 1.568 | 1.610 | 1.610 | 1,801,232 |
| 2025-07-09 | 1.540 | 1.582 | 1.540 | 1.566 | 1.566 | 1,956,718 |
| 2025-07-08 | 1.564 | 1.568 | 1.512 | 1.534 | 1.534 | 3,235,257 |
| 2025-07-07 | 1.584 | 1.596 | 1.566 | 1.572 | 1.572 | 1,808,088 |
| 2025-07-04 | 1.590 | 1.608 | 1.580 | 1.580 | 1.580 | 2,156,017 |
| 2025-07-03 | 1.620 | 1.630 | 1.562 | 1.618 | 1.618 | 4,163,918 |
| 2025-07-02 | 1.632 | 1.646 | 1.620 | 1.646 | 1.646 | 1,258,369 |
| 2025-07-01 | 1.626 | 1.668 | 1.626 | 1.634 | 1.634 | 1,600,674 |
| 2025-06-30 | 1.660 | 1.684 | 1.620 | 1.674 | 1.674 | 2,299,673 |
| 2025-06-27 | 1.650 | 1.676 | 1.618 | 1.660 | 1.660 | 2,330,470 |
| 2025-06-26 | 1.618 | 1.650 | 1.602 | 1.626 | 1.626 | 2,551,753 |
| 2025-06-25 | 1.586 | 1.606 | 1.584 | 1.594 | 1.594 | 1,263,841 |
| 2025-06-24 | 1.620 | 1.620 | 1.578 | 1.584 | 1.584 | 2,099,772 |
| 2025-06-23 | 1.600 | 1.634 | 1.580 | 1.612 | 1.612 | 3,383,304 |
| 2025-06-20 | 1.600 | 1.628 | 1.588 | 1.622 | 1.622 | 1,127,345 |
| 2025-06-19 | 1.580 | 1.608 | 1.580 | 1.600 | 1.600 | 1,468,404 |
| 2025-06-18 | 1.574 | 1.628 | 1.568 | 1.598 | 1.598 | 2,813,793 |
| 2025-06-17 | 1.600 | 1.604 | 1.580 | 1.588 | 1.588 | 1,412,982 |
| 2025-06-16 | 1.630 | 1.642 | 1.590 | 1.600 | 1.600 | 1,495,110 |
| 2025-06-13 | 1.612 | 1.674 | 1.610 | 1.636 | 1.636 | 1,821,467 |
| 2025-06-12 | 1.660 | 1.660 | 1.620 | 1.638 | 1.638 | 1,836,573 |
| 2025-06-11 | 1.618 | 1.674 | 1.610 | 1.660 | 1.660 | 3,480,269 |
| 2025-06-10 | 1.580 | 1.608 | 1.572 | 1.598 | 1.598 | 1,530,952 |
| 2025-06-06 | 1.560 | 1.608 | 1.552 | 1.594 | 1.594 | 2,872,424 |
| 2025-06-05 | 1.636 | 1.640 | 1.570 | 1.578 | 1.578 | 3,986,566 |
| 2025-06-04 | 1.710 | 1.718 | 1.636 | 1.640 | 1.640 | 3,351,741 |
| 2025-06-03 | 1.688 | 1.740 | 1.668 | 1.700 | 1.700 | 3,716,389 |
| 2025-06-02 | 1.644 | 1.712 | 1.626 | 1.688 | 1.688 | 8,168,145 |
| 2025-05-30 | 1.630 | 1.638 | 1.602 | 1.618 | 1.618 | 2,376,052 |
| 2025-05-28 | 1.644 | 1.644 | 1.606 | 1.630 | 1.630 | 1,696,652 |
| 2025-05-27 | 1.520 | 1.650 | 1.518 | 1.624 | 1.624 | 7,600,050 |
| 2025-05-26 | 1.558 | 1.560 | 1.520 | 1.546 | 1.546 | 2,383,726 |
| 2025-05-23 | 1.570 | 1.614 | 1.538 | 1.558 | 1.558 | 3,852,943 |
| 2025-05-22 | 1.620 | 1.630 | 1.566 | 1.568 | 1.568 | 2,851,551 |
| 2025-05-21 | 1.572 | 1.634 | 1.572 | 1.634 | 1.634 | 2,337,732 |
| 2025-05-20 | 1.588 | 1.604 | 1.584 | 1.588 | 1.588 | 1,304,370 |
| 2025-05-19 | 1.610 | 1.616 | 1.570 | 1.600 | 1.600 | 2,737,737 |
| 2025-05-16 | 1.602 | 1.624 | 1.582 | 1.614 | 1.614 | 4,095,787 |
| 2025-05-15 | 1.524 | 1.590 | 1.506 | 1.590 | 1.590 | 4,584,481 |
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.