Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.488	2.488	2.458	2.458	2.458	34,472
2022-04-25	2.506	2.512	2.506	2.512	2.512	731,299
2022-04-22	2.618	2.618	2.618	2.618	2.618	26,233
2022-04-21	2.666	2.686	2.666	2.670	2.670	52,534
2022-04-20	2.548	2.548	2.548	2.548	2.548	26
2022-04-19	2.484	2.530	2.484	2.508	2.508	303,604
2022-04-13	2.466	2.478	2.466	2.478	2.478	8,650
2022-04-12	2.458	2.458	2.440	2.444	2.444	989,173
2022-04-11	2.456	2.474	2.456	2.464	2.464	33,830
2022-04-08	2.474	2.500	2.472	2.500	2.500	65,087
2022-04-07	2.472	2.472	2.438	2.444	2.444	132,559
2022-04-06	2.506	2.506	2.478	2.486	2.486	60,230
2022-04-05	2.486	2.498	2.486	2.498	2.498	43,184
2022-04-04	2.490	2.508	2.490	2.504	2.504	67,508
2022-04-01	2.540	2.540	2.522	2.538	2.538	103,318
2022-03-31	2.544	2.544	2.526	2.530	2.530	48,292
2022-03-30	2.600	2.600	2.562	2.575	2.575	39,680
2022-03-29	2.630	2.630	2.630	2.630	2.630	4,496
2022-03-28	2.552	2.552	2.552	2.552	2.552	668
2022-03-25	2.472	2.533	2.472	2.505	2.505	475,453
2022-03-24	2.454	2.460	2.454	2.460	2.460	52,743
2022-03-23	2.469	2.478	2.469	2.469	2.469	3,441
2022-03-22	2.475	2.477	2.475	2.475	2.475	25,152
2022-03-21	2.480	2.485	2.473	2.473	2.473	192,155
2022-03-18	2.528	2.538	2.495	2.497	2.497	829,070
2022-03-17	2.554	2.554	2.521	2.540	2.540	29,130
2022-03-16	2.583	2.583	2.521	2.575	2.575	370,015
2022-03-15	2.477	2.582	2.477	2.522	2.522	1,257,213
2022-03-14	2.765	2.928	2.765	2.858	2.858	255,299
2022-03-11	2.634	2.752	2.634	2.700	2.700	341,376
2022-03-10	2.620	2.632	2.608	2.631	2.631	356,298
2022-03-09	2.528	2.592	2.414	2.592	2.592	337,567
2022-03-08	2.565	2.596	2.541	2.541	2.541	735,804
2022-03-07	2.670	2.670	2.590	2.633	2.633	129,186
2022-03-04	2.675	2.775	2.675	2.700	2.700	93,141
2022-03-03	2.839	2.864	2.776	2.797	2.797	253,655
2022-03-02	2.784	2.880	2.782	2.794	2.794	538,608
2022-03-01	2.790	2.905	2.714	2.847	2.847	120,138
2022-02-28	2.703	2.728	2.703	2.721	2.721	5,785
2022-02-25	2.631	2.754	2.626	2.730	2.730	52,285
2022-02-24	2.549	2.556	2.532	2.556	2.556	428,964
2022-02-23	2.688	2.693	2.648	2.680	2.680	117,446
2022-02-22	2.559	2.700	2.559	2.700	2.700	93,389
2022-02-21	2.752	2.752	2.669	2.670	2.670	142,610
2022-02-18	2.855	2.855	2.854	2.854	2.854	11,578
2022-02-17	2.888	2.888	2.833	2.840	2.840	59,057
2022-02-16	2.911	2.930	2.890	2.895	2.895	183,543
2022-02-15	2.744	2.801	2.744	2.793	2.793	72,508
2022-02-14	2.763	2.775	2.737	2.775	2.775	295,595
2022-02-11	2.890	2.890	2.881	2.881	2.881	20,498
2022-02-10	2.887	2.917	2.879	2.913	2.913	69,253
2022-02-09	2.863	2.905	2.860	2.884	2.884	249,432
2022-02-08	2.843	2.848	2.812	2.820	2.820	117,293
2022-02-07	2.845	2.856	2.839	2.856	2.856	417,553
2022-02-04	2.830	2.883	2.817	2.856	2.856	311,696
2022-02-03	2.850	2.854	2.835	2.854	2.854	434,256
2022-02-02	2.839	2.894	2.839	2.884	2.884	270,118
2022-02-01	2.818	2.856	2.818	2.856	2.856	15,221
2022-01-31	2.780	2.782	2.760	2.780	2.780	106,654
2022-01-28	2.781	2.785	2.736	2.748	2.748	31,022

← NewerPage 18 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.