Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	2.792	2.804	2.790	2.796	2.796	84,107
2022-07-26	2.812	2.812	2.782	2.782	2.782	76,013
2022-07-25	2.802	2.806	2.649	2.804	2.804	195,825
2022-07-22	2.794	2.794	2.778	2.778	2.778	79,254
2022-07-21	2.808	2.814	2.778	2.780	2.780	307,790
2022-07-20	2.780	2.796	2.730	2.760	2.760	82,759
2022-07-19	2.688	2.790	2.688	2.790	2.790	345,051
2022-07-18	2.686	2.686	2.686	2.686	2.686	5,038
2022-07-15	2.584	2.600	2.584	2.600	2.600	90,495
2022-07-14	2.528	2.528	2.528	2.528	2.528	162,443
2022-07-13	2.562	2.562	2.526	2.527	2.527	128,301
2022-07-12	2.536	2.536	2.536	2.536	2.536	409,100
2022-07-11	2.584	2.584	2.536	2.536	2.536	62,602
2022-07-08	2.520	2.522	2.492	2.511	2.511	90,293
2022-07-07	2.440	2.448	2.440	2.448	2.448	18,373
2022-07-06	2.378	2.378	2.370	2.370	2.370	34,958
2022-07-05	2.366	2.368	2.366	2.368	2.368	99,694
2022-07-04	2.438	2.438	2.422	2.428	2.428	51,153
2022-07-01	2.412	2.442	2.404	2.407	2.407	76,965
2022-06-30	2.430	2.432	2.384	2.384	2.384	224,852
2022-06-29	2.520	2.530	2.478	2.478	2.478	288,788
2022-06-28	2.560	2.562	2.532	2.544	2.544	73,340
2022-06-27	2.530	2.530	2.476	2.476	2.476	81,879
2022-06-24	2.392	2.440	2.378	2.409	2.409	294,345
2022-06-23	2.394	2.394	2.394	2.394	2.394	1,918
2022-06-22	2.368	2.386	2.368	2.379	2.379	139,114
2022-06-21	2.400	2.411	2.388	2.411	2.411	626,039
2022-06-20	2.322	2.356	2.322	2.354	2.354	2,550
2022-06-17	2.288	2.330	2.288	2.319	2.319	762,595
2022-06-16	2.314	2.314	2.282	2.282	2.282	112,744
2022-06-15	2.392	2.392	2.384	2.388	2.388	42,312
2022-06-14	2.376	2.432	2.376	2.410	2.410	46,881
2022-06-13	2.494	2.494	2.418	2.418	2.418	33,885
2022-06-10	2.680	2.695	2.620	2.620	2.620	232,375
2022-06-09	2.678	2.710	2.674	2.708	2.708	49,089
2022-06-08	2.656	2.688	2.654	2.677	2.677	225,407
2022-06-07	2.676	2.676	2.626	2.646	2.646	74,295
2022-06-01	2.734	2.764	2.726	2.757	2.757	258,119
2022-05-31	2.774	2.774	2.748	2.748	2.748	41,182
2022-05-30	2.804	2.804	2.772	2.772	2.772	85,753
2022-05-27	2.780	2.800	2.770	2.778	2.778	261,672
2022-05-25	2.750	2.768	2.742	2.742	2.742	293,823
2022-05-24	2.800	2.812	2.744	2.756	2.756	374,056
2022-05-23	2.748	2.812	2.748	2.808	2.808	204,534
2022-05-20	2.770	2.788	2.754	2.766	2.766	417,695
2022-05-19	2.614	2.738	2.614	2.703	2.703	666,903
2022-05-18	2.664	2.708	2.664	2.690	2.690	441,741
2022-05-16	2.626	2.650	2.626	2.630	2.630	199,830
2022-05-13	2.456	2.682	2.456	2.670	2.670	856,424
2022-05-12	2.318	2.326	2.298	2.305	2.305	364,292
2022-05-11	2.366	2.368	2.366	2.368	2.368	16,304
2022-05-10	2.304	2.324	2.270	2.318	2.318	99,291
2022-05-09	2.354	2.364	2.346	2.350	2.350	24,032
2022-05-06	2.400	2.400	2.400	2.400	2.400	29,206
2022-05-05	2.434	2.448	2.414	2.420	2.420	32,048
2022-05-04	2.422	2.440	2.422	2.440	2.440	99,913
2022-05-03	2.440	2.460	2.418	2.447	2.447	247,845
2022-04-29	2.494	2.502	2.468	2.494	2.494	124,263
2022-04-28	2.414	2.424	2.412	2.417	2.417	237,766
2022-04-27	2.462	2.462	2.426	2.441	2.441	429,234

← NewerPage 17 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.