Kongsberg Automotive Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.400 | 1.400 | 1.370 | 1.386 | 1.386 | 1,392,650 |
| 2024-11-13 | 1.400 | 1.418 | 1.360 | 1.390 | 1.390 | 2,520,940 |
| 2024-11-12 | 1.396 | 1.434 | 1.396 | 1.400 | 1.400 | 2,311,263 |
| 2024-11-11 | 1.408 | 1.418 | 1.400 | 1.404 | 1.404 | 2,726,150 |
| 2024-11-08 | 1.442 | 1.442 | 1.400 | 1.408 | 1.408 | 2,051,033 |
| 2024-11-07 | 1.390 | 1.446 | 1.390 | 1.434 | 1.434 | 3,013,816 |
| 2024-11-06 | 1.424 | 1.424 | 1.380 | 1.392 | 1.392 | 4,573,423 |
| 2024-11-05 | 1.350 | 1.428 | 1.300 | 1.372 | 1.372 | 7,757,692 |
| 2024-11-04 | 1.382 | 1.414 | 1.380 | 1.380 | 1.380 | 2,884,488 |
| 2024-11-01 | 1.400 | 1.430 | 1.372 | 1.380 | 1.380 | 4,292,732 |
| 2024-10-31 | 1.440 | 1.450 | 1.358 | 1.400 | 1.400 | 27,525,073 |
| 2024-10-30 | 1.504 | 1.576 | 1.504 | 1.576 | 1.576 | 4,019,130 |
| 2024-10-29 | 1.550 | 1.550 | 1.516 | 1.534 | 1.534 | 1,344,506 |
| 2024-10-28 | 1.510 | 1.538 | 1.500 | 1.532 | 1.532 | 2,633,705 |
| 2024-10-25 | 1.528 | 1.528 | 1.502 | 1.510 | 1.510 | 4,231,854 |
| 2024-10-24 | 1.530 | 1.544 | 1.526 | 1.528 | 1.528 | 2,357,391 |
| 2024-10-23 | 1.550 | 1.556 | 1.528 | 1.536 | 1.536 | 1,331,557 |
| 2024-10-22 | 1.540 | 1.550 | 1.530 | 1.546 | 1.546 | 1,622,858 |
| 2024-10-21 | 1.576 | 1.576 | 1.540 | 1.540 | 1.540 | 1,409,328 |
| 2024-10-18 | 1.560 | 1.582 | 1.544 | 1.560 | 1.560 | 2,222,294 |
| 2024-10-17 | 1.586 | 1.586 | 1.560 | 1.560 | 1.560 | 1,750,379 |
| 2024-10-16 | 1.550 | 1.610 | 1.548 | 1.574 | 1.574 | 3,992,095 |
| 2024-10-15 | 1.580 | 1.580 | 1.538 | 1.546 | 1.546 | 3,506,361 |
| 2024-10-14 | 1.570 | 1.576 | 1.534 | 1.576 | 1.576 | 6,441,439 |
| 2024-10-11 | 1.510 | 1.562 | 1.492 | 1.560 | 1.560 | 11,123,658 |
| 2024-10-10 | 1.488 | 1.526 | 1.480 | 1.506 | 1.506 | 1,911,530 |
| 2024-10-09 | 1.494 | 1.500 | 1.476 | 1.486 | 1.486 | 2,578,458 |
| 2024-10-08 | 1.484 | 1.512 | 1.460 | 1.492 | 1.492 | 4,658,727 |
| 2024-10-07 | 1.502 | 1.510 | 1.474 | 1.484 | 1.484 | 5,030,112 |
| 2024-10-04 | 1.544 | 1.568 | 1.506 | 1.510 | 1.510 | 4,644,292 |
| 2024-10-03 | 1.524 | 1.546 | 1.506 | 1.544 | 1.544 | 2,340,296 |
| 2024-10-02 | 1.528 | 1.532 | 1.510 | 1.524 | 1.524 | 4,597,698 |
| 2024-10-01 | 1.590 | 1.590 | 1.520 | 1.528 | 1.528 | 6,635,133 |
| 2024-09-30 | 1.610 | 1.624 | 1.572 | 1.586 | 1.586 | 5,441,846 |
| 2024-09-27 | 1.520 | 1.604 | 1.504 | 1.602 | 1.602 | 6,041,780 |
| 2024-09-26 | 1.574 | 1.574 | 1.494 | 1.518 | 1.518 | 6,663,373 |
| 2024-09-25 | 1.566 | 1.592 | 1.552 | 1.556 | 1.556 | 2,549,305 |
| 2024-09-24 | 1.600 | 1.608 | 1.560 | 1.570 | 1.570 | 4,375,836 |
| 2024-09-23 | 1.678 | 1.678 | 1.590 | 1.592 | 1.592 | 5,801,369 |
| 2024-09-20 | 1.606 | 1.680 | 1.572 | 1.678 | 1.678 | 15,489,816 |
| 2024-09-19 | 1.638 | 1.668 | 1.626 | 1.630 | 1.630 | 5,509,570 |
| 2024-09-18 | 1.702 | 1.720 | 1.614 | 1.620 | 1.620 | 8,461,617 |
| 2024-09-17 | 1.738 | 1.748 | 1.640 | 1.712 | 1.712 | 14,923,582 |
| 2024-09-16 | 1.866 | 1.866 | 1.770 | 1.814 | 1.814 | 8,892,645 |
| 2024-09-13 | 1.856 | 1.884 | 1.764 | 1.844 | 1.844 | 16,607,435 |
| 2024-09-12 | 1.680 | 1.876 | 1.674 | 1.862 | 1.862 | 27,702,976 |
| 2024-09-11 | 1.638 | 1.680 | 1.588 | 1.626 | 1.626 | 12,070,249 |
| 2024-09-10 | 1.456 | 1.680 | 1.450 | 1.618 | 1.618 | 23,668,589 |
| 2024-09-09 | 1.450 | 1.478 | 1.422 | 1.432 | 1.432 | 7,055,474 |
| 2024-09-06 | 1.430 | 1.470 | 1.402 | 1.448 | 1.448 | 12,198,614 |
| 2024-09-05 | 1.418 | 1.544 | 1.318 | 1.420 | 1.420 | 244,536,428 |
| 2024-09-04 | 1.324 | 1.324 | 1.288 | 1.324 | 1.324 | 3,457,418 |
| 2024-09-03 | 1.364 | 1.376 | 1.320 | 1.324 | 1.324 | 2,491,081 |
| 2024-09-02 | 1.390 | 1.400 | 1.362 | 1.380 | 1.380 | 1,534,496 |
| 2024-08-30 | 1.370 | 1.406 | 1.370 | 1.400 | 1.400 | 2,046,273 |
| 2024-08-29 | 1.400 | 1.400 | 1.362 | 1.380 | 1.380 | 1,413,012 |
| 2024-08-28 | 1.382 | 1.390 | 1.362 | 1.372 | 1.372 | 1,471,243 |
| 2024-08-27 | 1.408 | 1.408 | 1.374 | 1.382 | 1.382 | 1,748,605 |
| 2024-08-26 | 1.414 | 1.414 | 1.388 | 1.398 | 1.398 | 1,232,663 |
| 2024-08-23 | 1.368 | 1.408 | 1.364 | 1.408 | 1.408 | 2,337,398 |
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.