Kongsberg Automotive ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	2.030	2.030	2.025	2.025	2.025	19,446
2026-04-15	2.038	2.038	2.038	2.038	2.038	0
2026-04-14	2.038	2.038	2.038	2.038	2.038	6,967
2026-04-13	2.025	2.025	2.010	2.010	2.010	1,062
2026-04-10	1.980	1.980	1.980	1.980	1.980	0
2026-04-09	1.980	1.980	1.980	1.980	1.980	8,120
2026-04-08	1.962	1.962	1.962	1.962	1.962	2,296
2026-04-07	1.962	1.972	1.942	1.942	1.942	54,001
2026-04-02	1.941	1.941	1.941	1.941	1.941	0
2026-04-01	1.941	1.941	1.941	1.941	1.941	0
2026-03-31	1.941	1.941	1.941	1.941	1.941	0
2026-03-30	1.958	1.958	1.941	1.941	1.941	5,717
2026-03-27	1.962	1.972	1.962	1.972	1.972	22,064
2026-03-26	2.020	2.020	2.010	2.020	2.020	68,501
2026-03-25	1.996	1.996	1.996	1.996	1.996	974
2026-03-24	1.964	1.964	1.956	1.958	1.958	14,946
2026-03-23	1.882	1.982	1.882	1.982	1.982	4,316
2026-03-20	2.000	2.000	1.945	1.945	1.945	29,980
2026-03-19	1.990	1.990	1.975	1.982	1.982	38,543
2026-03-18	1.970	1.970	1.970	1.970	1.970	0
2026-03-17	1.930	1.970	1.930	1.970	1.970	53,411
2026-03-16	1.910	1.910	1.910	1.910	1.910	5,372
2026-03-13	1.948	1.948	1.916	1.926	1.926	6,014
2026-03-12	1.981	1.981	1.981	1.981	1.981	10,673
2026-03-11	1.984	1.984	1.966	1.966	1.966	24,433
2026-03-10	1.968	1.968	1.968	1.968	1.968	55
2026-03-09	1.988	1.988	1.954	1.958	1.958	6,079
2026-03-06	2.033	2.035	1.995	2.035	2.035	49,327
2026-03-05	2.030	2.035	2.030	2.035	2.035	17,364
2026-03-04	2.045	2.045	2.010	2.040	2.040	19,495
2026-03-03	2.025	2.030	1.968	2.030	2.030	242,367
2026-03-02	2.045	2.060	2.035	2.048	2.048	40,796
2026-02-27	2.035	2.035	2.035	2.035	2.035	47,217
2026-02-26	2.095	2.095	2.095	2.095	2.095	5,574
2026-02-25	2.215	2.215	2.125	2.125	2.125	38,104
2026-02-24	2.175	2.175	2.175	2.175	2.175	28,932
2026-02-23	2.185	2.185	2.158	2.160	2.160	24,655
2026-02-20	2.190	2.195	2.173	2.175	2.175	86,392
2026-02-19	2.170	2.195	2.170	2.193	2.193	29,186
2026-02-18	2.155	2.195	2.155	2.190	2.190	24,554
2026-02-17	2.183	2.183	2.165	2.165	2.165	45,264
2026-02-16	2.200	2.200	2.200	2.200	2.200	0
2026-02-13	2.200	2.200	2.200	2.200	2.200	7,712
2026-02-12	2.235	2.235	2.235	2.235	2.235	0
2026-02-11	2.185	2.235	2.185	2.235	2.235	7,866
2026-02-10	2.175	2.185	2.175	2.185	2.185	22,185
2026-02-09	2.145	2.150	2.145	2.145	2.145	1,995
2026-02-06	2.125	2.125	2.120	2.120	2.120	7,218
2026-02-05	2.125	2.143	2.120	2.135	2.135	9,944
2026-02-04	2.140	2.145	2.135	2.145	2.145	36,674
2026-02-03	2.160	2.160	2.160	2.160	2.160	3,451
2026-02-02	2.140	2.140	2.140	2.140	2.140	22,145
2026-01-30	2.160	2.170	2.160	2.170	2.170	32,768
2026-01-29	2.175	2.175	2.175	2.175	2.175	24,739
2026-01-28	2.180	2.190	2.175	2.190	2.190	99,044
2026-01-27	2.190	2.208	2.190	2.208	2.208	8,090
2026-01-26	2.208	2.208	2.180	2.180	2.180	3,872
2026-01-23	2.235	2.253	2.235	2.253	2.253	226,688
2026-01-22	2.250	2.280	2.235	2.248	2.248	62,688
2026-01-21	2.190	2.190	2.170	2.190	2.190	24,524

← NewerPage 3 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.