Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	2.550	2.598	2.550	2.569	2.569	157,069
2023-07-18	2.536	2.578	2.536	2.568	2.568	116,242
2023-07-17	2.520	2.520	2.518	2.518	2.518	28,844
2023-07-14	2.538	2.558	2.538	2.546	2.546	24,573
2023-07-13	2.544	2.568	2.544	2.568	2.568	56,357
2023-07-12	2.552	2.560	2.546	2.546	2.546	184,161
2023-07-11	2.508	2.510	2.506	2.506	2.506	804
2023-07-10	2.510	2.510	2.478	2.505	2.505	38,947
2023-07-07	2.492	2.518	2.492	2.514	2.514	4,827
2023-07-06	2.468	2.468	2.464	2.464	2.464	13,893
2023-07-05	2.470	2.494	2.464	2.494	2.494	24,018
2023-07-04	2.446	2.476	2.446	2.462	2.462	167,991
2023-06-30	2.474	2.474	2.466	2.470	2.470	39,856
2023-06-29	2.444	2.468	2.434	2.460	2.460	39,915
2023-06-28	2.462	2.462	2.432	2.438	2.438	298,331
2023-06-27	2.444	2.444	2.428	2.428	2.428	47,859
2023-06-26	2.470	2.470	2.456	2.470	2.470	83,209
2023-06-23	2.442	2.442	2.440	2.441	2.441	54,026
2023-06-22	2.462	2.470	2.462	2.462	2.462	27,536
2023-06-21	2.496	2.518	2.496	2.512	2.512	27,796
2023-06-20	2.508	2.510	2.494	2.494	2.494	86,521
2023-06-19	2.532	2.540	2.528	2.528	2.528	55,584
2023-06-16	2.566	2.570	2.560	2.560	2.560	675,302
2023-06-15	2.530	2.558	2.530	2.550	2.550	705,166
2023-06-14	2.544	2.554	2.544	2.550	2.550	32,240
2023-06-13	2.532	2.584	2.526	2.578	2.578	80,432
2023-06-12	2.528	2.564	2.528	2.559	2.559	87,073
2023-06-09	2.610	2.610	2.606	2.606	2.606	29,200
2023-06-08	2.604	2.604	2.576	2.576	2.576	105,337
2023-06-07	2.630	2.650	2.630	2.636	2.636	27,404
2023-06-06	2.580	2.654	2.580	2.654	2.654	44,616
2023-06-05	2.642	2.660	2.582	2.582	2.582	399,852
2023-06-02	2.612	2.614	2.588	2.596	2.596	234,632
2023-06-01	2.528	2.528	2.528	2.528	2.528	2
2023-05-31	2.534	2.546	2.514	2.546	2.546	38,926
2023-05-30	2.578	2.582	2.566	2.566	2.566	270,631
2023-05-26	2.616	2.620	2.596	2.618	2.618	137,175
2023-05-25	2.650	2.660	2.640	2.650	2.650	72,015
2023-05-24	2.666	2.668	2.662	2.663	2.663	32,811
2023-05-23	2.702	2.702	2.692	2.694	2.694	47,209
2023-05-22	2.660	2.660	2.648	2.650	2.650	41,963
2023-05-19	2.612	2.640	2.612	2.622	2.622	93,669
2023-05-16	2.600	2.600	2.600	2.600	2.600	21,274
2023-05-15	2.624	2.630	2.624	2.624	2.624	77,097
2023-05-12	2.564	2.568	2.552	2.567	2.567	53,632
2023-05-11	2.566	2.568	2.528	2.538	2.538	71,883
2023-05-10	2.390	2.574	2.390	2.574	2.574	578,321
2023-05-09	2.344	2.350	2.152	2.308	2.308	1,467,518
2023-05-05	2.552	2.586	2.552	2.584	2.584	8,960
2023-05-04	2.522	2.538	2.522	2.527	2.527	49,994
2023-05-03	2.564	2.564	2.510	2.530	2.530	10,350
2023-05-02	2.638	2.640	2.606	2.609	2.609	434,589
2023-04-28	2.604	2.630	2.604	2.628	2.628	25,623
2023-04-27	2.564	2.604	2.564	2.600	2.600	66,394
2023-04-26	2.566	2.566	2.548	2.548	2.548	2,325
2023-04-25	2.538	2.550	2.538	2.545	2.545	49,070
2023-04-24	2.552	2.578	2.552	2.574	2.574	9,416
2023-04-21	2.560	2.584	2.560	2.584	2.584	103,107
2023-04-20	2.508	2.558	2.458	2.532	2.532	380,993
2023-04-19	2.624	2.624	2.572	2.575	2.575	16,336

← NewerPage 13 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.