Kongsberg Automotive ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2.160 | 2.195 | 2.160 | 2.195 | 2.195 | 24,425 |
| 2026-01-19 | 2.220 | 2.220 | 2.170 | 2.180 | 2.180 | 9,766 |
| 2026-01-16 | 2.300 | 2.300 | 2.230 | 2.230 | 2.230 | 41,525 |
| 2026-01-15 | 2.300 | 2.300 | 2.260 | 2.260 | 2.260 | 86,737 |
| 2026-01-14 | 2.265 | 2.290 | 2.265 | 2.290 | 2.290 | 9,308 |
| 2026-01-13 | 2.205 | 2.205 | 2.203 | 2.203 | 2.203 | 459 |
| 2026-01-12 | 2.235 | 2.235 | 2.198 | 2.200 | 2.200 | 34,508 |
| 2026-01-09 | 2.125 | 2.235 | 2.125 | 2.235 | 2.235 | 52,181 |
| 2026-01-08 | 2.150 | 2.150 | 2.138 | 2.138 | 2.138 | 2,835 |
| 2026-01-07 | 2.138 | 2.180 | 2.138 | 2.180 | 2.180 | 49,848 |
| 2026-01-06 | 2.035 | 2.100 | 2.035 | 2.100 | 2.100 | 13,560 |
| 2026-01-05 | 2.045 | 2.045 | 2.040 | 2.040 | 2.040 | 62,334 |
| 2026-01-02 | 2.035 | 2.035 | 2.035 | 2.035 | 2.035 | 27 |
| 2025-12-30 | 2.005 | 2.075 | 2.005 | 2.075 | 2.075 | 397,159 |
| 2025-12-29 | 2.030 | 2.035 | 1.964 | 2.035 | 2.035 | 515,489 |
| 2025-12-23 | 2.075 | 2.075 | 1.996 | 2.010 | 2.010 | 11,126 |
| 2025-12-22 | 2.130 | 2.130 | 2.090 | 2.095 | 2.095 | 59,561 |
| 2025-12-19 | 2.100 | 2.115 | 2.085 | 2.115 | 2.115 | 24,173 |
| 2025-12-18 | 2.130 | 2.130 | 2.085 | 2.090 | 2.090 | 26,404 |
| 2025-12-17 | 2.155 | 2.195 | 2.145 | 2.165 | 2.165 | 88,995 |
| 2025-12-16 | 2.280 | 2.325 | 2.055 | 2.140 | 2.140 | 173,493 |
| 2025-12-15 | 2.315 | 2.315 | 2.290 | 2.290 | 2.290 | 90,431 |
| 2025-12-12 | 2.368 | 2.395 | 2.353 | 2.370 | 2.370 | 117,298 |
| 2025-12-11 | 2.345 | 2.370 | 2.345 | 2.360 | 2.360 | 586 |
| 2025-12-10 | 2.265 | 2.265 | 2.175 | 2.215 | 2.215 | 29,011 |
| 2025-12-09 | 2.193 | 2.230 | 2.193 | 2.230 | 2.230 | 777 |
| 2025-12-08 | 2.098 | 2.180 | 2.075 | 2.180 | 2.180 | 3,897 |
| 2025-12-05 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 27,235 |
| 2025-12-04 | 1.986 | 2.015 | 1.974 | 2.000 | 2.000 | 6,861 |
| 2025-12-03 | 1.968 | 1.988 | 1.966 | 1.988 | 1.988 | 61,260 |
| 2025-12-02 | 1.926 | 1.932 | 1.900 | 1.932 | 1.932 | 19,859 |
| 2025-12-01 | 1.857 | 1.870 | 1.850 | 1.870 | 1.870 | 202,962 |
| 2025-11-28 | 1.809 | 1.828 | 1.794 | 1.828 | 1.828 | 21,749 |
| 2025-11-27 | 1.774 | 1.788 | 1.770 | 1.784 | 1.784 | 37,964 |
| 2025-11-26 | 1.758 | 1.770 | 1.758 | 1.770 | 1.770 | 1,767 |
| 2025-11-25 | 1.760 | 1.760 | 1.753 | 1.757 | 1.757 | 9,565 |
| 2025-11-24 | 1.751 | 1.751 | 1.751 | 1.751 | 1.751 | 891 |
| 2025-11-21 | 1.706 | 1.706 | 1.706 | 1.706 | 1.706 | 1,247 |
| 2025-11-20 | 1.746 | 1.746 | 1.716 | 1.716 | 1.716 | 92,938 |
| 2025-11-19 | 1.727 | 1.727 | 1.723 | 1.723 | 1.723 | 146,795 |
| 2025-11-18 | 1.748 | 1.748 | 1.714 | 1.728 | 1.728 | 88,775 |
| 2025-11-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 105 |
| 2025-11-14 | 1.748 | 1.748 | 1.748 | 1.748 | 1.748 | 19,290 |
| 2025-11-13 | 1.658 | 1.708 | 1.657 | 1.708 | 1.708 | 9,961 |
| 2025-11-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 187 |
| 2025-11-11 | 1.680 | 1.680 | 1.672 | 1.672 | 1.672 | 1,375 |
| 2025-11-10 | 1.694 | 1.694 | 1.694 | 1.694 | 1.694 | 638 |
| 2025-11-07 | 1.674 | 1.674 | 1.674 | 1.674 | 1.674 | 3,586 |
| 2025-11-05 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 21 |
| 2025-11-04 | 1.709 | 1.750 | 1.709 | 1.740 | 1.740 | 21,741 |
| 2025-11-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7,955 |
| 2025-10-31 | 1.736 | 1.736 | 1.730 | 1.730 | 1.730 | 18,356 |
| 2025-10-30 | 1.756 | 1.756 | 1.732 | 1.732 | 1.732 | 8,685 |
| 2025-10-29 | 1.766 | 1.766 | 1.766 | 1.766 | 1.766 | 24,428 |
| 2025-10-28 | 1.742 | 1.742 | 1.742 | 1.742 | 1.742 | 126 |
| 2025-10-27 | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 1,822 |
| 2025-10-24 | 1.692 | 1.768 | 1.692 | 1.752 | 1.752 | 1,868 |
| 2025-10-23 | 1.630 | 1.674 | 1.630 | 1.674 | 1.674 | 135,613 |
| 2025-10-22 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | 183 |
← NewerPage 4 of 4 · 239 trading days
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.