Kongsberg Automotive Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 3,027,785 |
| 2025-02-12 | 1.510 | 1.516 | 1.480 | 1.496 | 1.496 | 4,546,697 |
| 2025-02-11 | 1.524 | 1.524 | 1.474 | 1.510 | 1.510 | 3,718,606 |
| 2025-02-10 | 1.536 | 1.562 | 1.530 | 1.532 | 1.532 | 1,611,626 |
| 2025-02-07 | 1.568 | 1.574 | 1.534 | 1.546 | 1.546 | 1,785,965 |
| 2025-02-06 | 1.510 | 1.558 | 1.510 | 1.550 | 1.550 | 3,313,385 |
| 2025-02-05 | 1.548 | 1.548 | 1.510 | 1.510 | 1.510 | 3,179,790 |
| 2025-02-04 | 1.602 | 1.610 | 1.482 | 1.514 | 1.514 | 7,686,060 |
| 2025-02-03 | 1.640 | 1.640 | 1.510 | 1.536 | 1.536 | 16,934,610 |
| 2025-01-31 | 1.652 | 1.718 | 1.650 | 1.696 | 1.696 | 3,962,997 |
| 2025-01-30 | 1.646 | 1.690 | 1.642 | 1.650 | 1.650 | 3,072,110 |
| 2025-01-29 | 1.680 | 1.680 | 1.628 | 1.646 | 1.646 | 3,071,786 |
| 2025-01-28 | 1.644 | 1.670 | 1.630 | 1.654 | 1.654 | 1,938,309 |
| 2025-01-27 | 1.672 | 1.676 | 1.646 | 1.658 | 1.658 | 2,357,500 |
| 2025-01-24 | 1.664 | 1.698 | 1.664 | 1.680 | 1.680 | 1,620,068 |
| 2025-01-23 | 1.660 | 1.682 | 1.650 | 1.672 | 1.672 | 1,975,054 |
| 2025-01-22 | 1.692 | 1.702 | 1.666 | 1.666 | 1.666 | 2,414,604 |
| 2025-01-21 | 1.678 | 1.704 | 1.670 | 1.694 | 1.694 | 2,039,215 |
| 2025-01-20 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 2,086,597 |
| 2025-01-17 | 1.688 | 1.708 | 1.674 | 1.678 | 1.678 | 2,752,990 |
| 2025-01-16 | 1.750 | 1.756 | 1.670 | 1.680 | 1.680 | 3,774,534 |
| 2025-01-15 | 1.720 | 1.760 | 1.704 | 1.750 | 1.750 | 2,338,141 |
| 2025-01-14 | 1.694 | 1.718 | 1.678 | 1.710 | 1.710 | 2,413,858 |
| 2025-01-13 | 1.714 | 1.720 | 1.656 | 1.676 | 1.676 | 6,495,194 |
| 2025-01-10 | 1.764 | 1.774 | 1.694 | 1.710 | 1.710 | 5,521,738 |
| 2025-01-09 | 1.782 | 1.782 | 1.738 | 1.746 | 1.746 | 2,442,702 |
| 2025-01-08 | 1.784 | 1.798 | 1.736 | 1.754 | 1.754 | 3,671,487 |
| 2025-01-07 | 1.798 | 1.798 | 1.722 | 1.770 | 1.770 | 5,735,504 |
| 2025-01-06 | 1.900 | 1.900 | 1.658 | 1.780 | 1.780 | 22,872,405 |
| 2025-01-03 | 1.932 | 1.940 | 1.870 | 1.906 | 1.906 | 4,824,099 |
| 2025-01-02 | 1.928 | 1.990 | 1.924 | 1.944 | 1.944 | 5,489,327 |
| 2024-12-30 | 1.978 | 1.992 | 1.886 | 1.934 | 1.934 | 7,165,651 |
| 2024-12-27 | 2.090 | 2.125 | 1.950 | 1.970 | 1.970 | 17,559,612 |
| 2024-12-23 | 1.850 | 2.075 | 1.850 | 2.075 | 2.075 | 16,200,125 |
| 2024-12-20 | 1.928 | 1.960 | 1.814 | 1.836 | 1.836 | 10,048,489 |
| 2024-12-19 | 1.850 | 1.926 | 1.770 | 1.894 | 1.894 | 11,380,659 |
| 2024-12-18 | 1.768 | 1.860 | 1.760 | 1.860 | 1.860 | 9,778,363 |
| 2024-12-17 | 1.722 | 1.778 | 1.660 | 1.734 | 1.734 | 9,799,438 |
| 2024-12-16 | 1.670 | 1.694 | 1.648 | 1.672 | 1.672 | 3,841,118 |
| 2024-12-13 | 1.650 | 1.674 | 1.636 | 1.662 | 1.662 | 5,955,875 |
| 2024-12-12 | 1.570 | 1.620 | 1.570 | 1.620 | 1.620 | 2,985,794 |
| 2024-12-11 | 1.594 | 1.620 | 1.572 | 1.572 | 1.572 | 2,751,249 |
| 2024-12-10 | 1.608 | 1.614 | 1.578 | 1.600 | 1.600 | 1,802,123 |
| 2024-12-09 | 1.564 | 1.614 | 1.564 | 1.614 | 1.614 | 3,991,849 |
| 2024-12-06 | 1.538 | 1.586 | 1.538 | 1.558 | 1.558 | 2,270,858 |
| 2024-12-05 | 1.576 | 1.576 | 1.514 | 1.538 | 1.538 | 2,264,984 |
| 2024-12-04 | 1.460 | 1.574 | 1.460 | 1.546 | 1.546 | 6,508,533 |
| 2024-12-03 | 1.460 | 1.498 | 1.460 | 1.470 | 1.470 | 2,214,086 |
| 2024-12-02 | 1.498 | 1.520 | 1.458 | 1.472 | 1.472 | 2,932,549 |
| 2024-11-29 | 1.442 | 1.532 | 1.440 | 1.500 | 1.500 | 6,256,705 |
| 2024-11-28 | 1.410 | 1.458 | 1.408 | 1.430 | 1.430 | 4,740,141 |
| 2024-11-27 | 1.368 | 1.384 | 1.352 | 1.382 | 1.382 | 2,396,781 |
| 2024-11-26 | 1.392 | 1.412 | 1.372 | 1.372 | 1.372 | 4,815,807 |
| 2024-11-25 | 1.430 | 1.454 | 1.398 | 1.400 | 1.400 | 2,882,998 |
| 2024-11-22 | 1.454 | 1.454 | 1.410 | 1.428 | 1.428 | 2,473,843 |
| 2024-11-21 | 1.436 | 1.440 | 1.404 | 1.434 | 1.434 | 2,296,075 |
| 2024-11-20 | 1.420 | 1.494 | 1.406 | 1.410 | 1.410 | 2,963,902 |
| 2024-11-19 | 1.490 | 1.490 | 1.444 | 1.460 | 1.460 | 1,900,107 |
| 2024-11-18 | 1.446 | 1.502 | 1.428 | 1.490 | 1.490 | 4,632,266 |
| 2024-11-15 | 1.388 | 1.436 | 1.388 | 1.432 | 1.432 | 3,469,382 |
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.