Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	1.858	1.858	1.815	1.816	1.816	33,757
2024-01-12	1.911	1.911	1.901	1.908	1.908	56,501
2024-01-11	1.923	1.926	1.917	1.920	1.920	28,842
2024-01-10	1.923	1.937	1.910	1.937	1.937	91,730
2024-01-09	1.950	1.959	1.950	1.950	1.950	294,259
2024-01-08	1.945	1.945	1.945	1.945	1.945	44,082
2024-01-05	1.958	1.970	1.953	1.953	1.953	24,137
2024-01-04	1.957	1.978	1.957	1.970	1.970	118,974
2024-01-03	1.988	1.998	1.988	1.998	1.998	19,755
2024-01-02	2.040	2.046	2.038	2.046	2.046	14,645
2023-12-29	2.042	2.050	2.024	2.031	2.031	72,297
2023-12-28	2.040	2.044	2.026	2.042	2.042	37,665
2023-12-27	2.030	2.064	1.995	2.028	2.028	152,378
2023-12-22	2.084	2.084	1.983	1.983	1.983	235,706
2023-12-21	1.941	2.088	1.941	2.035	2.035	281,363
2023-12-20	1.964	1.979	1.964	1.968	1.968	104,547
2023-12-19	1.968	1.968	1.945	1.945	1.945	28,262
2023-12-18	1.989	1.989	1.957	1.957	1.957	34,666
2023-12-15	2.004	2.008	1.978	1.990	1.990	256,685
2023-12-14	1.963	1.969	1.956	1.964	1.964	137,656
2023-12-13	1.914	1.914	1.893	1.896	1.896	49,213
2023-12-12	1.948	1.950	1.930	1.939	1.939	117,602
2023-12-11	1.953	1.961	1.953	1.961	1.961	56,461
2023-12-07	1.989	1.989	1.989	1.989	1.989	10,460
2023-12-06	1.971	2.016	1.971	1.987	1.987	93,678
2023-12-05	1.898	1.994	1.898	1.974	1.974	696,886
2023-12-04	1.950	1.960	1.906	1.946	1.946	124,381
2023-12-01	1.974	1.975	1.955	1.955	1.955	101,764
2023-11-30	1.996	1.996	1.990	1.990	1.990	9,654
2023-11-29	2.018	2.018	2.006	2.006	2.006	16,762
2023-11-28	2.006	2.018	2.006	2.018	2.018	4,097
2023-11-27	2.058	2.058	2.008	2.008	2.008	7,656
2023-11-24	2.072	2.072	2.060	2.060	2.060	23,125
2023-11-23	2.150	2.150	2.118	2.122	2.122	177,935
2023-11-22	2.146	2.146	2.094	2.094	2.094	46,723
2023-11-21	2.188	2.200	2.142	2.142	2.142	144,957
2023-11-20	2.182	2.187	2.172	2.187	2.187	223,759
2023-11-17	2.120	2.160	2.118	2.160	2.160	51,920
2023-11-16	2.110	2.110	2.096	2.096	2.096	4,373
2023-11-15	2.078	2.098	2.078	2.096	2.096	247,373
2023-11-14	1.999	2.046	1.999	2.036	2.036	53,930
2023-11-10	1.985	2.008	1.979	1.990	1.990	105,049
2023-11-09	2.036	2.036	2.008	2.014	2.014	16,328
2023-11-08	2.002	2.042	1.988	2.040	2.040	44,392
2023-11-07	2.034	2.142	2.034	2.034	2.034	80,456
2023-11-06	2.070	2.080	2.060	2.068	2.068	57,109
2023-11-03	2.070	2.070	2.058	2.058	2.058	66,512
2023-11-02	2.016	2.018	2.016	2.018	2.018	4,600
2023-11-01	1.980	1.980	1.979	1.979	1.979	4,578
2023-10-31	1.970	1.986	1.963	1.984	1.984	210,691
2023-10-30	2.002	2.002	1.994	1.999	1.999	35,977
2023-10-27	2.008	2.022	1.984	1.994	1.994	121,491
2023-10-26	1.946	1.968	1.946	1.968	1.968	36,381
2023-10-25	1.991	1.991	1.934	1.974	1.974	46,019
2023-10-24	2.010	2.024	1.993	2.017	2.017	120,973
2023-10-23	2.110	2.110	2.028	2.032	2.032	208,724
2023-10-20	2.122	2.142	2.122	2.134	2.134	11,098
2023-10-19	2.114	2.174	2.114	2.174	2.174	229,079
2023-10-18	2.160	2.160	2.148	2.148	2.148	23,893
2023-10-17	2.156	2.170	2.156	2.170	2.170	26,095

← NewerPage 11 of 20 · 1,150 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.