Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	2.000	2.000	2.000	2.000	2.000	2,437
2026-07-09	1.994	1.994	1.994	1.994	1.994	200,000
2026-07-08	2.030	2.030	2.030	2.030	2.030	1,997
2026-07-07	2.065	2.065	2.065	2.065	2.065	0
2026-07-06	2.065	2.065	2.065	2.065	2.065	0
2026-07-03	2.065	2.065	2.065	2.065	2.065	4,539
2026-07-02	2.035	2.035	2.035	2.035	2.035	4,267
2026-07-01	1.978	1.988	1.978	1.988	1.988	1,162
2026-06-30	1.990	1.990	1.990	1.990	1.990	0
2026-06-29	2.025	2.025	1.990	1.990	1.990	77,129
2026-06-26	2.035	2.035	2.035	2.035	2.035	0
2026-06-25	2.045	2.055	2.035	2.035	2.035	47,826
2026-06-24	2.015	2.015	2.015	2.015	2.015	207
2026-06-23	2.060	2.060	2.060	2.060	2.060	0
2026-06-22	2.060	2.060	2.060	2.060	2.060	0
2026-06-19	2.060	2.060	2.060	2.060	2.060	0
2026-06-18	2.060	2.060	2.060	2.060	2.060	0
2026-06-17	2.050	2.060	2.050	2.060	2.060	1,098
2026-06-16	2.120	2.120	2.110	2.110	2.110	45,492
2026-06-15	2.115	2.125	2.105	2.125	2.125	17,724
2026-06-12	2.120	2.128	2.085	2.105	2.105	139,196
2026-06-11	2.015	2.015	2.015	2.015	2.015	994
2026-06-10	1.998	2.000	1.998	2.000	2.000	3,112
2026-06-09	2.010	2.010	2.010	2.010	2.010	1,350
2026-06-08	1.990	2.005	1.990	2.005	2.005	5,500
2026-06-05	2.045	2.045	2.045	2.045	2.045	0
2026-06-04	2.045	2.045	2.045	2.045	2.045	20,473
2026-06-03	2.058	2.060	2.045	2.050	2.050	31,897
2026-06-02	2.060	2.060	2.045	2.055	2.055	5,660
2026-06-01	2.113	2.113	2.070	2.070	2.070	37,411
2026-05-29	2.160	2.160	2.160	2.160	2.160	2,000
2026-05-28	2.220	2.220	2.165	2.165	2.165	24,959
2026-05-27	2.195	2.195	2.195	2.195	2.195	20,713
2026-05-26	2.120	2.120	2.120	2.120	2.120	20,000
2026-05-22	2.005	2.045	2.000	2.040	2.040	15,306
2026-05-21	1.993	1.993	1.993	1.993	1.993	0
2026-05-20	1.995	2.005	1.992	1.993	1.993	23,504
2026-05-19	2.048	2.050	2.048	2.050	2.050	15,062
2026-05-18	2.070	2.080	2.055	2.055	2.055	4,073
2026-05-15	2.105	2.105	2.105	2.105	2.105	4,355
2026-05-14	2.048	2.048	2.048	2.048	2.048	0
2026-05-13	2.055	2.055	2.048	2.048	2.048	25,042
2026-05-12	2.125	2.125	2.093	2.093	2.093	15,930
2026-05-11	2.120	2.120	2.120	2.120	2.120	0
2026-05-08	2.120	2.120	2.120	2.120	2.120	0
2026-05-07	2.120	2.120	2.120	2.120	2.120	100
2026-05-06	2.045	2.075	2.045	2.075	2.075	7,889
2026-05-05	1.942	1.942	1.942	1.942	1.942	1,709
2026-05-04	1.938	1.938	1.938	1.938	1.938	117,562
2026-05-01	1.927	1.927	1.927	1.927	1.927	0
2026-04-30	2.035	2.035	1.927	1.927	1.927	251,790
2026-04-29	2.030	2.030	2.025	2.025	2.025	1,818
2026-04-28	2.015	2.015	2.015	2.015	2.015	172
2026-04-27	1.960	1.960	1.960	1.960	1.960	0
2026-04-24	1.938	1.960	1.938	1.960	1.960	5,680
2026-04-23	1.992	1.992	1.992	1.992	1.992	0
2026-04-22	2.015	2.015	1.972	1.992	1.992	828,167
2026-04-21	2.010	2.020	2.005	2.005	2.005	850
2026-04-20	2.020	2.020	2.010	2.010	2.010	25,767
2026-04-17	2.033	2.033	2.033	2.033	2.033	16,420

← NewerPage 2 of 20 · 1,150 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.