Kongsberg Automotive Holding ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.900	1.948	1.900	1.928	1.928	1,111,851
2026-10-15	1.892	1.912	1.876	1.890	1.890	1,899,699
2026-10-14	1.940	1.944	1.900	1.900	1.900	1,359,379
2026-10-13	1.924	1.932	1.900	1.932	1.932	1,601,413
2026-10-12	1.942	1.958	1.926	1.926	1.926	1,675,881
2026-10-09	1.928	1.944	1.920	1.940	1.940	721,807
2026-10-08	1.940	1.946	1.924	1.928	1.928	1,255,325
2026-10-07	1.970	2.010	1.940	1.940	1.940	1,262,669
2026-10-06	1.950	1.986	1.948	1.976	1.976	781,545
2026-10-05	1.966	1.976	1.946	1.952	1.952	1,829,820
2026-10-02	1.982	1.994	1.970	1.980	1.980	1,069,509
2026-10-01	2.000	2.020	1.984	1.986	1.986	858,429
2026-09-30	2.015	2.035	2.010	2.025	2.025	799,886
2026-09-29	1.984	2.035	1.978	2.020	2.020	1,496,197
2026-09-28	1.968	1.996	1.968	1.988	1.988	1,157,647
2026-09-25	1.950	1.986	1.946	1.986	1.986	1,117,703
2026-09-24	1.972	1.974	1.948	1.954	1.954	1,669,510
2026-09-23	1.970	1.994	1.970	1.970	1.970	1,001,064
2026-09-22	2.000	2.010	1.994	2.000	2.000	1,059,582
2026-09-21	2.000	2.015	1.994	2.010	2.010	1,079,352
2026-09-18	2.040	2.040	2.000	2.015	2.015	1,448,948
2026-09-17	1.940	2.040	1.940	2.040	2.040	3,399,730
2026-09-16	1.970	1.974	1.940	1.956	1.956	1,395,669
2026-09-15	1.952	1.970	1.946	1.954	1.954	1,377,964
2026-09-14	1.978	1.978	1.956	1.962	1.962	1,094,239
2026-09-11	1.952	1.978	1.952	1.978	1.978	1,849,520
2026-09-10	1.950	1.970	1.950	1.962	1.962	1,176,946
2026-09-09	1.960	1.968	1.932	1.956	1.956	1,763,367
2026-09-08	1.970	1.980	1.952	1.958	1.958	2,658,778
2026-09-07	1.982	1.994	1.972	1.978	1.978	1,356,820
2026-09-04	1.988	2.000	1.982	1.986	1.986	1,151,592
2026-09-03	1.980	2.000	1.980	1.990	1.990	696,781
2026-09-02	1.980	1.990	1.970	1.990	1.990	1,419,460
2026-09-01	2.000	2.020	1.986	1.988	1.988	2,071,411
2026-08-31	2.000	2.030	2.000	2.005	2.005	1,322,208
2026-08-28	2.010	2.020	1.998	2.005	2.005	1,617,466
2026-08-27	2.010	2.015	2.000	2.010	2.010	1,187,009
2026-08-26	2.010	2.030	2.000	2.010	2.010	1,660,367
2026-08-25	1.998	2.035	1.996	2.020	2.020	1,505,282
2026-08-24	2.000	2.015	1.974	1.992	1.992	2,805,619
2026-08-21	2.000	2.000	1.960	1.994	1.994	4,906,233
2026-08-20	2.050	2.070	2.015	2.015	2.015	2,615,146
2026-08-19	2.075	2.085	2.050	2.050	2.050	2,077,608
2026-08-18	2.120	2.135	2.090	2.090	2.090	1,221,776
2026-08-17	2.145	2.160	2.120	2.130	2.130	1,383,831
2026-08-14	2.135	2.175	2.135	2.160	2.160	1,505,362
2026-08-13	2.150	2.155	2.125	2.135	2.135	1,384,070
2026-08-12	2.150	2.165	2.120	2.120	2.120	1,746,186
2026-08-11	2.110	2.150	2.110	2.150	2.150	1,539,784
2026-08-10	2.125	2.130	2.085	2.110	2.110	1,481,648
2026-08-07	2.160	2.165	2.130	2.130	2.130	1,266,703
2026-08-06	2.140	2.170	2.125	2.155	2.155	1,777,832
2026-08-05	2.190	2.190	2.145	2.150	2.150	1,263,115
2026-08-04	2.150	2.190	2.150	2.190	2.190	1,013,746
2026-08-03	2.180	2.195	2.160	2.160	2.160	1,373,830
2026-07-31	2.140	2.190	2.135	2.160	2.160	1,485,974
2026-07-30	2.140	2.150	2.100	2.135	2.135	1,512,626
2026-07-29	2.160	2.170	2.140	2.145	2.145	499,290
2026-07-28	2.125	2.165	2.125	2.155	2.155	780,504
2026-07-27	2.140	2.170	2.140	2.150	2.150	642,431

Page 1 of 21 · 1,257 trading daysOlder →

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.