Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.788	2.810	2.788	2.793	2.793	542,977
2022-01-26	2.711	2.810	2.711	2.805	2.805	899,544
2022-01-25	2.676	2.712	2.650	2.698	2.698	470,540
2022-01-24	2.717	2.717	2.608	2.608	2.608	51,698
2022-01-21	2.750	2.785	2.750	2.765	2.765	82,225
2022-01-20	2.945	2.975	2.818	2.818	2.818	148,164
2022-01-19	2.767	2.807	2.767	2.807	2.807	7,569
2022-01-18	2.827	2.836	2.822	2.836	2.836	19,952
2022-01-17	2.964	2.968	2.908	2.915	2.915	64,574
2022-01-14	2.995	2.995	2.939	2.961	2.961	761,681
2022-01-13	2.900	3.008	2.892	3.004	3.004	166,222
2022-01-12	2.974	2.974	2.929	2.929	2.929	141,291
2022-01-11	2.916	2.938	2.916	2.938	2.938	185,979
2022-01-10	2.938	2.938	2.900	2.900	2.900	303,016
2022-01-07	3.073	3.073	2.993	3.000	3.000	326,844
2022-01-06	3.029	3.163	3.029	3.103	3.103	348,592
2022-01-05	3.115	3.123	3.095	3.102	3.102	95,196
2022-01-04	3.177	3.178	3.129	3.135	3.135	64,028
2021-12-30	2.992	3.030	2.992	3.030	3.030	77,982
2021-12-29	3.011	3.011	3.011	3.011	3.011	305,441
2021-12-23	3.097	3.104	3.053	3.060	3.060	61,475
2021-12-22	3.015	3.058	3.005	3.045	3.045	368,841
2021-12-21	3.021	3.021	3.006	3.006	3.006	299,979
2021-12-20	2.860	2.916	2.860	2.916	2.916	201,390
2021-12-17	2.939	2.952	2.903	2.903	2.903	473,132
2021-12-16	2.982	2.983	2.913	2.950	2.950	106,081
2021-12-15	2.886	2.910	2.869	2.870	2.870	161,879
2021-12-14	2.926	2.926	2.890	2.890	2.890	221,819
2021-12-13	3.168	3.179	2.991	2.991	2.991	74,460
2021-12-10	3.039	3.141	3.039	3.114	3.114	236,344
2021-12-09	3.092	3.092	3.056	3.064	3.064	165,981
2021-12-08	3.258	3.305	3.258	3.289	3.289	446,667
2021-12-07	3.104	3.125	3.102	3.125	3.125	169,476
2021-12-06	3.088	3.111	3.088	3.099	3.099	329,484
2021-12-03	3.044	3.141	3.030	3.081	3.081	619,904
2021-12-02	2.852	2.885	2.852	2.885	2.885	207,841
2021-12-01	2.844	2.882	2.844	2.882	2.882	262,256
2021-11-30	2.840	2.864	2.789	2.829	2.829	460,811
2021-11-29	2.848	2.890	2.848	2.864	2.864	51,642
2021-11-26	2.800	2.885	2.800	2.852	2.852	399,928
2021-11-25	2.970	2.994	2.970	2.985	2.985	22,464
2021-11-24	2.988	2.988	2.988	2.988	2.988	4,998
2021-11-23	2.975	2.975	2.919	2.919	2.919	77,905
2021-11-22	2.960	2.975	2.941	2.975	2.975	358,207
2021-11-19	2.910	2.945	2.892	2.893	2.893	133,803
2021-11-18	2.955	2.956	2.928	2.934	2.934	71,354
2021-11-17	2.994	3.004	2.981	2.999	2.999	47,898
2021-11-16	2.994	2.995	2.960	2.960	2.960	402,001
2021-11-15	2.907	3.057	2.907	2.999	2.999	28,357
2021-11-12	2.900	2.932	2.881	2.920	2.920	30,294
2021-11-11	2.795	2.878	2.795	2.878	2.878	439,107
2021-11-10	2.849	2.892	2.845	2.845	2.845	613,697
2021-11-09	2.829	2.859	2.829	2.859	2.859	337,028
2021-11-08	2.924	2.924	2.856	2.856	2.856	3,638
2021-11-05	2.929	2.929	2.898	2.904	2.904	52,712
2021-11-04	2.925	2.975	2.875	2.882	2.882	652,271
2021-11-03	2.926	2.926	2.810	2.899	2.899	667,683
2021-11-02	2.969	3.047	2.953	2.958	2.958	524,152
2021-11-01	3.094	3.158	2.957	3.060	3.060	1,667,631
2021-10-29	2.514	3.002	2.479	3.000	3.000	344,155

← NewerPage 19 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.