Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	2.564	2.590	2.564	2.586	2.586	189,192
2022-10-21	2.558	2.586	2.548	2.558	2.558	62,168
2022-10-20	2.584	2.584	2.562	2.580	2.580	144,943
2022-10-19	2.598	2.598	2.562	2.582	2.582	14,447
2022-10-18	2.534	2.580	2.498	2.580	2.580	91,234
2022-10-17	2.476	2.480	2.472	2.478	2.478	66,289
2022-10-13	2.358	2.438	2.358	2.436	2.436	128,374
2022-10-12	2.358	2.378	2.358	2.366	2.366	1,327,042
2022-10-11	2.350	2.384	2.350	2.384	2.384	10,293
2022-10-10	2.374	2.374	2.372	2.372	2.372	9,074
2022-10-07	2.316	2.374	2.316	2.345	2.345	216,339
2022-10-06	2.264	2.268	2.220	2.232	2.232	277,641
2022-10-05	2.228	2.228	2.228	2.228	2.228	2,553
2022-10-04	2.246	2.254	2.246	2.248	2.248	41,089
2022-10-03	2.144	2.166	2.144	2.166	2.166	23,320
2022-09-30	2.172	2.178	2.156	2.156	2.156	16,935
2022-09-29	2.212	2.212	2.126	2.126	2.126	228,220
2022-09-28	2.162	2.180	2.118	2.180	2.180	250,495
2022-09-27	2.230	2.230	2.230	2.230	2.230	1,071
2022-09-26	2.232	2.242	2.204	2.242	2.242	9,004
2022-09-23	2.300	2.306	2.246	2.272	2.272	121,451
2022-09-22	2.326	2.356	2.326	2.348	2.348	101,334
2022-09-21	2.356	2.356	2.342	2.356	2.356	387,443
2022-09-20	2.422	2.422	2.388	2.390	2.390	474,761
2022-09-16	2.448	2.448	2.424	2.424	2.424	600,833
2022-09-15	2.474	2.488	2.470	2.488	2.488	49,647
2022-09-14	2.406	2.480	2.406	2.470	2.470	108,534
2022-09-13	2.488	2.490	2.480	2.490	2.490	41,120
2022-09-12	2.534	2.534	2.506	2.520	2.520	182,405
2022-09-09	2.480	2.500	2.480	2.487	2.487	48,111
2022-09-08	2.416	2.416	2.416	2.416	2.416	10,280
2022-09-07	2.388	2.388	2.366	2.372	2.372	156,340
2022-09-06	2.402	2.402	2.372	2.378	2.378	55,583
2022-09-05	2.412	2.412	2.412	2.412	2.412	12,064
2022-09-02	2.484	2.512	2.454	2.476	2.476	115,916
2022-09-01	2.528	2.528	2.462	2.462	2.462	60,926
2022-08-31	2.520	2.546	2.520	2.546	2.546	25,390
2022-08-30	2.558	2.584	2.554	2.570	2.570	178,662
2022-08-26	2.638	2.638	2.602	2.602	2.602	180,734
2022-08-25	2.640	2.640	2.610	2.620	2.620	168,033
2022-08-24	2.634	2.634	2.620	2.628	2.628	63,930
2022-08-23	2.588	2.604	2.588	2.588	2.588	112,905
2022-08-22	2.590	2.602	2.560	2.560	2.560	143,560
2022-08-19	2.610	2.672	2.608	2.652	2.652	153,524
2022-08-18	2.638	2.658	2.634	2.642	2.642	212,741
2022-08-17	2.616	2.626	2.612	2.612	2.612	200,860
2022-08-16	2.644	2.666	2.634	2.660	2.660	193,659
2022-08-15	2.616	2.616	2.612	2.612	2.612	4,835
2022-08-12	2.586	2.624	2.586	2.592	2.592	75,198
2022-08-11	2.602	2.614	2.562	2.570	2.570	326,008
2022-08-10	2.572	2.628	2.558	2.590	2.590	113,665
2022-08-09	2.850	2.900	2.530	2.652	2.652	873,867
2022-08-08	2.806	2.814	2.790	2.810	2.810	60,241
2022-08-05	2.790	2.800	2.790	2.797	2.797	64,662
2022-08-04	2.828	2.828	2.784	2.786	2.786	41,099
2022-08-03	2.800	2.816	2.800	2.812	2.812	261,259
2022-08-02	2.756	2.782	2.756	2.782	2.782	16,290
2022-08-01	2.750	2.756	2.750	2.756	2.756	37,036
2022-07-29	2.786	2.786	2.764	2.780	2.780	142,521
2022-07-28	2.770	2.770	2.766	2.766	2.766	67,158

← NewerPage 16 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.