Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	2.156	2.166	2.154	2.166	2.166	24,867
2023-10-13	2.214	2.214	2.180	2.184	2.184	153,415
2023-10-12	2.236	2.248	2.224	2.224	2.224	19,852
2023-10-11	2.246	2.250	2.230	2.230	2.230	145,023
2023-10-10	2.222	2.230	2.220	2.220	2.220	24,212
2023-10-09	2.196	2.222	2.186	2.186	2.186	42,217
2023-10-06	2.164	2.178	2.162	2.176	2.176	76,089
2023-10-05	2.176	2.190	2.176	2.190	2.190	31,586
2023-10-04	2.200	2.200	2.180	2.182	2.182	18,873
2023-10-03	2.228	2.228	2.228	2.228	2.228	82,037
2023-10-02	2.254	2.275	2.252	2.252	2.252	49,765
2023-09-29	2.220	2.250	2.220	2.250	2.250	57,755
2023-09-28	2.194	2.194	2.180	2.180	2.180	143,978
2023-09-27	2.234	2.234	2.204	2.208	2.208	143,819
2023-09-26	2.234	2.238	2.224	2.238	2.238	21,351
2023-09-25	2.210	2.210	2.210	2.210	2.210	2,215
2023-09-21	2.240	2.246	2.240	2.246	2.246	291,271
2023-09-19	2.276	2.276	2.266	2.266	2.266	41,977
2023-09-18	2.246	2.262	2.246	2.252	2.252	139,170
2023-09-15	2.326	2.326	2.246	2.246	2.246	188,124
2023-09-14	2.318	2.320	2.302	2.318	2.318	30,940
2023-09-13	2.368	2.368	2.368	2.368	2.368	4,014
2023-09-12	2.360	2.402	2.350	2.380	2.380	68,369
2023-09-11	2.354	2.354	2.340	2.340	2.340	45,057
2023-09-08	2.228	2.241	2.228	2.241	2.241	35,264
2023-09-07	2.266	2.266	2.266	2.266	2.266	4,430
2023-09-06	2.238	2.278	2.238	2.267	2.267	51,910
2023-09-05	2.220	2.270	2.220	2.268	2.268	24,475
2023-09-04	2.270	2.270	2.236	2.236	2.236	104,285
2023-09-01	2.274	2.278	2.270	2.270	2.270	112,953
2023-08-31	2.350	2.350	2.320	2.320	2.320	24,265
2023-08-30	2.340	2.348	2.336	2.339	2.339	91,959
2023-08-29	2.300	2.316	2.298	2.313	2.313	154,755
2023-08-25	2.248	2.248	2.248	2.248	2.248	47,661
2023-08-24	2.272	2.284	2.266	2.270	2.270	87,377
2023-08-23	2.250	2.280	2.250	2.280	2.280	72,439
2023-08-22	2.232	2.238	2.230	2.230	2.230	17,715
2023-08-21	2.236	2.236	2.236	2.236	2.236	4,843
2023-08-18	2.230	2.230	2.212	2.212	2.212	188,289
2023-08-17	2.226	2.226	2.218	2.218	2.218	5,483
2023-08-16	2.234	2.242	2.230	2.238	2.238	30,689
2023-08-15	2.260	2.260	2.250	2.250	2.250	198,435
2023-08-14	2.228	2.274	2.222	2.227	2.227	162,747
2023-08-11	2.230	2.230	2.230	2.230	2.230	1,099
2023-08-10	2.236	2.236	2.236	2.236	2.236	51,881
2023-08-09	2.300	2.310	2.300	2.306	2.306	54,640
2023-08-08	2.328	2.344	2.306	2.326	2.326	98,947
2023-08-07	2.504	2.504	2.478	2.478	2.478	69,252
2023-08-04	2.496	2.496	2.494	2.494	2.494	227,271
2023-08-03	2.492	2.492	2.486	2.489	2.489	111,203
2023-08-02	2.508	2.530	2.500	2.523	2.523	104,840
2023-08-01	2.532	2.554	2.516	2.535	2.535	115,813
2023-07-31	2.552	2.552	2.536	2.536	2.536	44,138
2023-07-28	2.512	2.540	2.512	2.530	2.530	10,676
2023-07-27	2.558	2.558	2.546	2.550	2.550	32,169
2023-07-26	2.564	2.564	2.544	2.546	2.546	52,623
2023-07-25	2.520	2.524	2.496	2.502	2.502	95,773
2023-07-24	2.582	2.608	2.560	2.604	2.604	37,892
2023-07-21	2.546	2.558	2.546	2.558	2.558	5,863
2023-07-20	2.566	2.588	2.560	2.576	2.576	125,526

← NewerPage 12 of 20 · 1,143 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.