Kongsberg Automotive Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.560 | 1.564 | 1.520 | 1.522 | 1.522 | 2,554,198 |
| 2025-05-13 | 1.520 | 1.550 | 1.516 | 1.550 | 1.550 | 2,196,440 |
| 2025-05-12 | 1.480 | 1.534 | 1.460 | 1.534 | 1.534 | 4,788,147 |
| 2025-05-09 | 1.440 | 1.490 | 1.440 | 1.456 | 1.456 | 3,212,614 |
| 2025-05-08 | 1.386 | 1.448 | 1.360 | 1.420 | 1.420 | 4,435,418 |
| 2025-05-07 | 1.360 | 1.370 | 1.300 | 1.370 | 1.370 | 4,720,538 |
| 2025-05-06 | 1.440 | 1.440 | 1.328 | 1.340 | 1.340 | 5,957,311 |
| 2025-05-05 | 1.400 | 1.434 | 1.362 | 1.430 | 1.430 | 3,718,917 |
| 2025-05-02 | 1.368 | 1.414 | 1.334 | 1.414 | 1.414 | 3,248,489 |
| 2025-04-30 | 1.362 | 1.380 | 1.328 | 1.346 | 1.346 | 1,220,846 |
| 2025-04-29 | 1.322 | 1.380 | 1.320 | 1.362 | 1.362 | 1,971,549 |
| 2025-04-28 | 1.330 | 1.354 | 1.328 | 1.328 | 1.328 | 905,750 |
| 2025-04-25 | 1.340 | 1.354 | 1.328 | 1.346 | 1.346 | 1,297,833 |
| 2025-04-24 | 1.332 | 1.344 | 1.310 | 1.344 | 1.344 | 2,035,030 |
| 2025-04-23 | 1.322 | 1.338 | 1.320 | 1.332 | 1.332 | 1,172,342 |
| 2025-04-22 | 1.346 | 1.346 | 1.302 | 1.308 | 1.308 | 1,391,047 |
| 2025-04-16 | 1.364 | 1.364 | 1.320 | 1.348 | 1.348 | 923,440 |
| 2025-04-15 | 1.358 | 1.382 | 1.324 | 1.326 | 1.326 | 2,778,809 |
| 2025-04-14 | 1.360 | 1.360 | 1.324 | 1.324 | 1.324 | 1,654,437 |
| 2025-04-11 | 1.352 | 1.360 | 1.302 | 1.348 | 1.348 | 3,154,137 |
| 2025-04-10 | 1.400 | 1.444 | 1.350 | 1.364 | 1.364 | 6,023,740 |
| 2025-04-09 | 1.298 | 1.328 | 1.272 | 1.294 | 1.294 | 3,211,931 |
| 2025-04-08 | 1.320 | 1.348 | 1.280 | 1.346 | 1.346 | 4,131,243 |
| 2025-04-07 | 1.106 | 1.308 | 1.100 | 1.274 | 1.274 | 9,822,144 |
| 2025-04-04 | 1.296 | 1.312 | 1.220 | 1.242 | 1.242 | 8,150,407 |
| 2025-04-03 | 1.302 | 1.352 | 1.282 | 1.298 | 1.298 | 6,932,376 |
| 2025-04-02 | 1.428 | 1.428 | 1.350 | 1.352 | 1.352 | 3,421,261 |
| 2025-04-01 | 1.404 | 1.418 | 1.384 | 1.392 | 1.392 | 1,607,957 |
| 2025-03-31 | 1.400 | 1.406 | 1.378 | 1.402 | 1.402 | 2,993,303 |
| 2025-03-28 | 1.428 | 1.430 | 1.400 | 1.400 | 1.400 | 2,482,777 |
| 2025-03-27 | 1.468 | 1.468 | 1.420 | 1.424 | 1.424 | 3,199,516 |
| 2025-03-26 | 1.464 | 1.482 | 1.460 | 1.472 | 1.472 | 1,720,371 |
| 2025-03-25 | 1.488 | 1.492 | 1.460 | 1.466 | 1.466 | 1,839,864 |
| 2025-03-24 | 1.514 | 1.514 | 1.470 | 1.470 | 1.470 | 825,635 |
| 2025-03-21 | 1.534 | 1.534 | 1.486 | 1.488 | 1.488 | 5,294,893 |
| 2025-03-20 | 1.504 | 1.536 | 1.494 | 1.516 | 1.516 | 2,016,936 |
| 2025-03-19 | 1.486 | 1.518 | 1.474 | 1.518 | 1.518 | 4,197,145 |
| 2025-03-18 | 1.464 | 1.520 | 1.464 | 1.496 | 1.496 | 2,613,115 |
| 2025-03-17 | 1.478 | 1.484 | 1.462 | 1.476 | 1.476 | 1,856,414 |
| 2025-03-14 | 1.488 | 1.494 | 1.476 | 1.476 | 1.476 | 1,509,041 |
| 2025-03-13 | 1.490 | 1.494 | 1.466 | 1.466 | 1.466 | 1,184,924 |
| 2025-03-12 | 1.480 | 1.518 | 1.464 | 1.490 | 1.490 | 2,270,015 |
| 2025-03-11 | 1.492 | 1.510 | 1.468 | 1.474 | 1.474 | 3,127,487 |
| 2025-03-10 | 1.548 | 1.588 | 1.488 | 1.504 | 1.504 | 4,623,614 |
| 2025-03-07 | 1.526 | 1.544 | 1.500 | 1.526 | 1.526 | 4,580,696 |
| 2025-03-06 | 1.424 | 1.530 | 1.424 | 1.524 | 1.524 | 7,639,306 |
| 2025-03-05 | 1.420 | 1.428 | 1.402 | 1.402 | 1.402 | 1,554,117 |
| 2025-03-04 | 1.420 | 1.420 | 1.380 | 1.392 | 1.392 | 7,139,371 |
| 2025-03-03 | 1.426 | 1.464 | 1.426 | 1.434 | 1.434 | 2,359,793 |
| 2025-02-28 | 1.450 | 1.466 | 1.418 | 1.426 | 1.426 | 5,761,330 |
| 2025-02-27 | 1.500 | 1.500 | 1.454 | 1.456 | 1.456 | 2,474,280 |
| 2025-02-26 | 1.500 | 1.550 | 1.480 | 1.496 | 1.496 | 3,322,640 |
| 2025-02-25 | 1.540 | 1.540 | 1.448 | 1.516 | 1.516 | 4,692,353 |
| 2025-02-24 | 1.516 | 1.540 | 1.508 | 1.526 | 1.526 | 3,907,099 |
| 2025-02-21 | 1.440 | 1.532 | 1.440 | 1.508 | 1.508 | 4,938,564 |
| 2025-02-20 | 1.470 | 1.480 | 1.436 | 1.440 | 1.440 | 2,559,882 |
| 2025-02-19 | 1.464 | 1.482 | 1.452 | 1.470 | 1.470 | 1,880,091 |
| 2025-02-18 | 1.450 | 1.466 | 1.442 | 1.464 | 1.464 | 2,043,888 |
| 2025-02-17 | 1.456 | 1.480 | 1.452 | 1.458 | 1.458 | 1,963,692 |
| 2025-02-14 | 1.470 | 1.480 | 1.458 | 1.470 | 1.470 | 3,301,992 |
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.