Kongsberg Automotive ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.506 | 1.738 | 1.504 | 1.630 | 1.630 | 249,448 |
| 2024-04-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 7,833 |
| 2024-04-24 | 1.516 | 1.516 | 1.516 | 1.516 | 1.516 | 2,524 |
| 2024-04-23 | 1.486 | 1.494 | 1.486 | 1.494 | 1.494 | 5,443 |
| 2024-04-19 | 1.495 | 1.498 | 1.495 | 1.498 | 1.498 | 12,934 |
| 2024-04-18 | 1.508 | 1.508 | 1.508 | 1.508 | 1.508 | 21,209 |
| 2024-04-17 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 13,627 |
| 2024-04-16 | 1.500 | 1.512 | 1.500 | 1.512 | 1.512 | 19,245 |
| 2024-04-12 | 1.618 | 1.624 | 1.590 | 1.608 | 1.608 | 95,318 |
| 2024-04-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 55,794 |
| 2024-04-09 | 1.504 | 1.510 | 1.500 | 1.510 | 1.510 | 36,770 |
| 2024-04-08 | 1.500 | 1.516 | 1.500 | 1.500 | 1.500 | 133,194 |
| 2024-04-05 | 1.534 | 1.534 | 1.520 | 1.520 | 1.520 | 54,842 |
| 2024-04-04 | 1.518 | 1.544 | 1.516 | 1.516 | 1.516 | 94,623 |
| 2024-04-03 | 1.504 | 1.520 | 1.502 | 1.513 | 1.513 | 384,389 |
| 2024-04-02 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 73,403 |
| 2024-03-27 | 1.483 | 1.483 | 1.483 | 1.483 | 1.483 | 24,061 |
| 2024-03-26 | 1.511 | 1.512 | 1.496 | 1.500 | 1.500 | 490,354 |
| 2024-03-25 | 1.500 | 1.509 | 1.495 | 1.506 | 1.506 | 59,465 |
| 2024-03-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,972 |
| 2024-03-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 46,653 |
| 2024-03-20 | 1.512 | 1.512 | 1.512 | 1.512 | 1.512 | 553 |
| 2024-03-18 | 1.570 | 1.578 | 1.535 | 1.538 | 1.538 | 37,993 |
| 2024-03-15 | 1.523 | 1.532 | 1.523 | 1.532 | 1.532 | 786,131 |
| 2024-03-14 | 1.517 | 1.539 | 1.502 | 1.532 | 1.532 | 364,671 |
| 2024-03-13 | 1.420 | 1.541 | 1.401 | 1.499 | 1.499 | 728,796 |
| 2024-03-12 | 1.503 | 1.534 | 1.492 | 1.495 | 1.495 | 868,680 |
| 2024-03-11 | 1.627 | 1.627 | 1.627 | 1.627 | 1.627 | 21,886 |
| 2024-03-08 | 1.624 | 1.638 | 1.624 | 1.624 | 1.624 | 112,449 |
| 2024-03-07 | 1.663 | 1.663 | 1.663 | 1.663 | 1.663 | 6,649 |
| 2024-03-06 | 1.640 | 1.640 | 1.635 | 1.635 | 1.635 | 36,248 |
| 2024-03-05 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 50,461 |
| 2024-03-04 | 1.662 | 1.662 | 1.652 | 1.652 | 1.652 | 21,396 |
| 2024-03-01 | 1.700 | 1.708 | 1.700 | 1.705 | 1.705 | 32,692 |
| 2024-02-29 | 1.684 | 1.706 | 1.684 | 1.684 | 1.684 | 16,969 |
| 2024-02-28 | 1.715 | 1.715 | 1.712 | 1.715 | 1.715 | 25,416 |
| 2024-02-26 | 1.687 | 1.729 | 1.687 | 1.729 | 1.729 | 46,325 |
| 2024-02-23 | 1.707 | 1.707 | 1.707 | 1.707 | 1.707 | 9,942 |
| 2024-02-21 | 1.680 | 1.687 | 1.680 | 1.684 | 1.684 | 32,525 |
| 2024-02-19 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 7,969 |
| 2024-02-16 | 1.806 | 1.806 | 1.806 | 1.806 | 1.806 | 2,800 |
| 2024-02-14 | 1.795 | 1.795 | 1.794 | 1.794 | 1.794 | 25,217 |
| 2024-02-12 | 1.806 | 1.810 | 1.806 | 1.810 | 1.810 | 53,720 |
| 2024-02-09 | 1.744 | 1.772 | 1.725 | 1.772 | 1.772 | 245,453 |
| 2024-02-08 | 1.739 | 1.739 | 1.714 | 1.714 | 1.714 | 44,581 |
| 2024-02-07 | 1.732 | 1.741 | 1.724 | 1.741 | 1.741 | 42,425 |
| 2024-02-06 | 1.734 | 1.735 | 1.723 | 1.732 | 1.732 | 77,670 |
| 2024-02-05 | 1.786 | 1.786 | 1.740 | 1.740 | 1.740 | 31,544 |
| 2024-02-02 | 1.800 | 1.802 | 1.792 | 1.802 | 1.802 | 12,954 |
| 2024-02-01 | 1.790 | 1.799 | 1.790 | 1.793 | 1.793 | 97,234 |
| 2024-01-31 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 4,668 |
| 2024-01-29 | 1.811 | 1.811 | 1.811 | 1.811 | 1.811 | 11,687 |
| 2024-01-26 | 1.874 | 1.874 | 1.874 | 1.874 | 1.874 | 24,670 |
| 2024-01-25 | 1.884 | 1.888 | 1.880 | 1.880 | 1.880 | 34,644 |
| 2024-01-23 | 1.911 | 1.940 | 1.911 | 1.940 | 1.940 | 9,437 |
| 2024-01-22 | 1.930 | 1.930 | 1.899 | 1.899 | 1.899 | 273,276 |
| 2024-01-19 | 1.864 | 1.896 | 1.855 | 1.867 | 1.867 | 64,505 |
| 2024-01-18 | 1.843 | 1.843 | 1.826 | 1.836 | 1.836 | 53,008 |
| 2024-01-17 | 1.817 | 1.821 | 1.814 | 1.817 | 1.817 | 19,691 |
| 2024-01-16 | 1.841 | 1.855 | 1.840 | 1.840 | 1.840 | 162,157 |
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.