Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	2.578	2.578	2.564	2.574	2.574	172,812
2023-01-19	2.514	2.552	2.514	2.548	2.548	229,017
2023-01-18	2.572	2.572	2.536	2.542	2.542	46,177
2023-01-17	2.576	2.576	2.576	2.576	2.576	29,938
2023-01-16	2.590	2.590	2.580	2.588	2.588	103,291
2023-01-13	2.598	2.598	2.580	2.590	2.590	284,638
2023-01-12	2.586	2.596	2.586	2.592	2.592	106,883
2023-01-11	2.596	2.596	2.592	2.592	2.592	25,867
2023-01-10	2.610	2.610	2.580	2.592	2.592	211,818
2023-01-09	2.650	2.651	2.650	2.651	2.651	14,280
2023-01-06	2.660	2.660	2.620	2.626	2.626	101,613
2023-01-05	2.648	2.648	2.644	2.644	2.644	118,040
2023-01-04	2.626	2.648	2.626	2.646	2.646	81,670
2023-01-03	2.648	2.648	2.630	2.630	2.630	60,577
2022-12-30	2.528	2.528	2.524	2.524	2.524	145,892
2022-12-29	2.486	2.514	2.486	2.512	2.512	111,132
2022-12-28	2.438	2.444	2.438	2.438	2.438	7,098
2022-12-23	2.426	2.440	2.426	2.440	2.440	126,330
2022-12-22	2.492	2.492	2.418	2.449	2.449	123,401
2022-12-21	2.446	2.456	2.440	2.440	2.440	137,472
2022-12-20	2.396	2.426	2.396	2.424	2.424	52,825
2022-12-19	2.448	2.448	2.434	2.434	2.434	42,436
2022-12-16	2.450	2.450	2.436	2.448	2.448	217,872
2022-12-15	2.510	2.510	2.484	2.497	2.497	111,251
2022-12-14	2.500	2.500	2.480	2.498	2.498	83,900
2022-12-13	2.518	2.540	2.508	2.508	2.508	124,962
2022-12-12	2.524	2.524	2.490	2.502	2.502	439,570
2022-12-09	2.532	2.546	2.530	2.546	2.546	43,966
2022-12-07	2.512	2.524	2.512	2.524	2.524	2,016
2022-12-06	2.564	2.566	2.558	2.558	2.558	25,635
2022-12-05	2.620	2.620	2.578	2.580	2.580	31,910
2022-12-02	2.620	2.628	2.610	2.610	2.610	162,715
2022-12-01	2.630	2.630	2.630	2.630	2.630	2
2022-11-30	2.634	2.634	2.626	2.634	2.634	37,929
2022-11-29	2.602	2.630	2.602	2.609	2.609	57,424
2022-11-28	2.586	2.598	2.586	2.594	2.594	159,968
2022-11-25	2.588	2.592	2.586	2.586	2.586	59,614
2022-11-24	2.540	2.580	2.540	2.580	2.580	116,945
2022-11-23	2.550	2.558	2.546	2.554	2.554	49,395
2022-11-22	2.550	2.560	2.544	2.560	2.560	50,332
2022-11-21	2.546	2.563	2.546	2.563	2.563	40,188
2022-11-18	2.510	2.552	2.498	2.550	2.550	157,659
2022-11-17	2.474	2.488	2.474	2.480	2.480	58,211
2022-11-16	2.508	2.551	2.500	2.500	2.500	104,440
2022-11-15	2.602	2.603	2.598	2.600	2.600	58,363
2022-11-14	2.592	2.616	2.589	2.616	2.616	32,136
2022-11-11	2.604	2.616	2.598	2.598	2.598	498,943
2022-11-10	2.582	2.624	2.572	2.602	2.602	222,189
2022-11-09	2.568	2.640	2.568	2.600	2.600	272,211
2022-11-08	2.786	2.786	2.512	2.580	2.580	1,533,276
2022-11-07	2.734	2.764	2.714	2.737	2.737	367,122
2022-11-04	2.740	2.740	2.708	2.720	2.720	241,520
2022-11-03	2.766	2.766	2.728	2.757	2.757	268,085
2022-11-02	2.768	2.778	2.768	2.778	2.778	115,271
2022-11-01	2.770	2.770	2.750	2.753	2.753	402,830
2022-10-31	2.710	2.732	2.710	2.732	2.732	37,655
2022-10-28	2.684	2.700	2.684	2.700	2.700	83,869
2022-10-27	2.612	2.662	2.612	2.662	2.662	122,883
2022-10-26	2.566	2.612	2.566	2.574	2.574	52,317
2022-10-25	2.602	2.602	2.546	2.569	2.569	30,413

← NewerPage 15 of 20 · 1,151 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.