Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	2.624	2.624	2.572	2.575	2.575	16,336
2023-04-18	2.662	2.678	2.658	2.676	2.676	65,898
2023-04-17	2.654	2.654	2.632	2.632	2.632	16,893
2023-04-14	2.572	2.610	2.570	2.608	2.608	307,354
2023-04-13	2.570	2.570	2.558	2.560	2.560	235,718
2023-04-12	2.558	2.592	2.552	2.558	2.558	130,458
2023-04-11	2.476	2.514	2.476	2.504	2.504	53,708
2023-04-05	2.430	2.430	2.426	2.426	2.426	190,192
2023-04-04	2.444	2.462	2.444	2.448	2.448	139,632
2023-04-03	2.400	2.454	2.378	2.426	2.426	325,424
2023-03-31	2.360	2.392	2.354	2.389	2.389	298,371
2023-03-30	2.286	2.348	2.286	2.344	2.344	213,203
2023-03-29	2.230	2.288	2.230	2.288	2.288	198,644
2023-03-28	2.213	2.225	2.200	2.201	2.201	65,284
2023-03-27	2.214	2.222	2.198	2.211	2.211	119,900
2023-03-24	2.216	2.216	2.196	2.196	2.196	32,660
2023-03-23	2.198	2.262	2.198	2.260	2.260	99,026
2023-03-22	2.228	2.236	2.216	2.220	2.220	55,278
2023-03-21	2.262	2.286	2.248	2.250	2.250	164,177
2023-03-20	2.264	2.272	2.240	2.264	2.264	316,304
2023-03-17	2.376	2.376	2.306	2.312	2.312	149,592
2023-03-16	2.370	2.370	2.320	2.338	2.338	277,833
2023-03-15	2.552	2.570	2.368	2.484	2.484	868,046
2023-03-14	2.914	2.914	2.564	2.770	2.770	2,146,032
2023-03-13	3.200	3.200	3.032	3.042	3.042	212,306
2023-03-10	3.090	3.260	3.080	3.186	3.186	2,015,147
2023-03-09	3.104	3.116	3.086	3.086	3.086	10,395
2023-03-08	3.106	3.128	3.106	3.122	3.122	299,875
2023-03-07	3.106	3.106	3.098	3.100	3.100	104,156
2023-03-06	3.128	3.128	3.122	3.122	3.122	52,639
2023-03-03	3.170	3.170	3.130	3.132	3.132	101,000
2023-03-02	3.128	3.174	3.128	3.164	3.164	47,731
2023-03-01	3.130	3.148	3.130	3.144	3.144	87,365
2023-02-28	3.104	3.130	3.104	3.128	3.128	19,186
2023-02-27	3.086	3.114	3.086	3.114	3.114	27,085
2023-02-24	3.122	3.122	3.064	3.103	3.103	151,221
2023-02-23	3.110	3.126	3.092	3.120	3.120	156,956
2023-02-22	3.118	3.118	3.106	3.106	3.106	4,522
2023-02-21	3.130	3.150	3.130	3.146	3.146	51,457
2023-02-20	3.154	3.154	3.134	3.134	3.134	13,599
2023-02-17	3.134	3.166	3.134	3.159	3.159	44,065
2023-02-16	3.102	3.130	3.102	3.124	3.124	9,533
2023-02-15	3.046	3.082	3.044	3.078	3.078	235,056
2023-02-14	3.050	3.050	3.008	3.014	3.014	134,600
2023-02-13	3.036	3.066	3.032	3.048	3.048	664,408
2023-02-10	3.038	3.038	2.964	3.016	3.016	36,122
2023-02-09	3.086	3.086	3.021	3.058	3.058	67,839
2023-02-08	2.990	3.084	2.990	3.080	3.080	37,521
2023-02-07	2.952	2.952	2.916	2.934	2.934	157,402
2023-02-06	2.860	2.896	2.860	2.886	2.886	110,993
2023-02-03	2.764	2.860	2.758	2.824	2.824	375,270
2023-02-02	2.724	2.750	2.708	2.720	2.720	75,994
2023-02-01	2.638	2.656	2.638	2.650	2.650	27,870
2023-01-31	2.544	2.602	2.544	2.595	2.595	129,979
2023-01-30	2.570	2.572	2.542	2.559	2.559	143,211
2023-01-27	2.580	2.580	2.575	2.575	2.575	26,920
2023-01-26	2.572	2.572	2.572	2.572	2.572	9,906
2023-01-25	2.604	2.604	2.604	2.604	2.604	76,137
2023-01-24	2.596	2.604	2.594	2.598	2.598	52,981
2023-01-23	2.566	2.566	2.566	2.566	2.566	38,580

← NewerPage 14 of 20 · 1,144 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.