Kongsberg Automotive ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | 15,729 |
| 2025-10-17 | 1.628 | 1.628 | 1.604 | 1.604 | 1.604 | 1,277 |
| 2025-10-15 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 5,530 |
| 2025-10-14 | 1.669 | 1.669 | 1.651 | 1.651 | 1.651 | 570 |
| 2025-10-13 | 1.570 | 1.624 | 1.570 | 1.624 | 1.624 | 43,945 |
| 2025-10-10 | 1.614 | 1.614 | 1.592 | 1.595 | 1.595 | 38,243 |
| 2025-10-09 | 1.582 | 1.584 | 1.582 | 1.584 | 1.584 | 3,729 |
| 2025-10-08 | 1.606 | 1.606 | 1.590 | 1.598 | 1.598 | 35,167 |
| 2025-10-07 | 1.614 | 1.614 | 1.614 | 1.614 | 1.614 | 308 |
| 2025-10-01 | 1.624 | 1.624 | 1.622 | 1.622 | 1.622 | 2,745 |
| 2025-09-30 | 1.614 | 1.634 | 1.614 | 1.624 | 1.624 | 1,563 |
| 2025-09-29 | 1.612 | 1.612 | 1.612 | 1.612 | 1.612 | 22 |
| 2025-09-26 | 1.648 | 1.656 | 1.648 | 1.650 | 1.650 | 42,001 |
| 2025-09-23 | 1.709 | 1.709 | 1.709 | 1.709 | 1.709 | 470 |
| 2025-09-22 | 1.736 | 1.736 | 1.712 | 1.712 | 1.712 | 287 |
| 2025-09-19 | 1.735 | 1.735 | 1.732 | 1.732 | 1.732 | 4,781 |
| 2025-09-17 | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | 5,963 |
| 2025-09-16 | 1.720 | 1.725 | 1.718 | 1.718 | 1.718 | 56,685 |
| 2025-09-15 | 1.728 | 1.728 | 1.709 | 1.709 | 1.709 | 6,587 |
| 2025-09-12 | 1.728 | 1.740 | 1.728 | 1.738 | 1.738 | 9,887 |
| 2025-09-11 | 1.712 | 1.766 | 1.712 | 1.766 | 1.766 | 11,060 |
| 2025-09-09 | 1.759 | 1.759 | 1.759 | 1.759 | 1.759 | 28,135 |
| 2025-09-08 | 1.708 | 1.766 | 1.708 | 1.766 | 1.766 | 36,743 |
| 2025-09-05 | 1.712 | 1.715 | 1.712 | 1.712 | 1.712 | 20,739 |
| 2025-09-04 | 1.723 | 1.723 | 1.710 | 1.710 | 1.710 | 8,495 |
| 2025-09-03 | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 287 |
| 2025-09-02 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,296 |
| 2025-09-01 | 1.780 | 1.784 | 1.780 | 1.784 | 1.784 | 14,312 |
| 2025-08-29 | 1.778 | 1.784 | 1.778 | 1.784 | 1.784 | 92,855 |
| 2025-08-28 | 1.770 | 1.770 | 1.758 | 1.758 | 1.758 | 2,198 |
| 2025-08-27 | 1.798 | 1.798 | 1.771 | 1.772 | 1.772 | 23,079 |
| 2025-08-26 | 1.820 | 1.820 | 1.790 | 1.810 | 1.810 | 30,516 |
| 2025-08-22 | 1.810 | 1.832 | 1.810 | 1.813 | 1.813 | 28,692 |
| 2025-08-21 | 1.806 | 1.818 | 1.786 | 1.818 | 1.818 | 102,643 |
| 2025-08-20 | 1.834 | 1.834 | 1.828 | 1.830 | 1.830 | 128,132 |
| 2025-08-19 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 117,122 |
| 2025-08-18 | 1.770 | 1.788 | 1.770 | 1.786 | 1.786 | 10,256 |
| 2025-08-15 | 1.754 | 1.817 | 1.754 | 1.798 | 1.798 | 603,175 |
| 2025-08-14 | 1.700 | 1.750 | 1.700 | 1.722 | 1.722 | 706,771 |
| 2025-08-13 | 1.680 | 1.680 | 1.654 | 1.668 | 1.668 | 22,783 |
| 2025-08-12 | 1.608 | 1.656 | 1.606 | 1.648 | 1.648 | 8,017 |
| 2025-08-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 337 |
| 2025-08-08 | 1.516 | 1.570 | 1.514 | 1.570 | 1.570 | 95,263 |
| 2025-08-07 | 1.498 | 1.502 | 1.498 | 1.502 | 1.502 | 12,084 |
| 2025-08-06 | 1.500 | 1.500 | 1.486 | 1.486 | 1.486 | 34,300 |
| 2025-08-05 | 1.514 | 1.514 | 1.514 | 1.514 | 1.514 | 245 |
| 2025-08-04 | 1.526 | 1.526 | 1.526 | 1.526 | 1.526 | 1,000 |
| 2025-07-31 | 1.516 | 1.530 | 1.498 | 1.498 | 1.498 | 27,230 |
| 2025-07-30 | 1.546 | 1.558 | 1.528 | 1.558 | 1.558 | 11,517 |
| 2025-07-29 | 1.591 | 1.591 | 1.540 | 1.552 | 1.552 | 8,990 |
| 2025-07-28 | 1.660 | 1.674 | 1.646 | 1.666 | 1.666 | 54,857 |
| 2025-07-25 | 1.613 | 1.654 | 1.613 | 1.647 | 1.647 | 60,125 |
| 2025-07-24 | 1.630 | 1.630 | 1.612 | 1.620 | 1.620 | 23,365 |
| 2025-07-23 | 1.600 | 1.634 | 1.600 | 1.614 | 1.614 | 48,461 |
| 2025-07-22 | 1.580 | 1.602 | 1.580 | 1.602 | 1.602 | 18,475 |
| 2025-07-21 | 1.596 | 1.596 | 1.585 | 1.592 | 1.592 | 19,821 |
| 2025-07-18 | 1.604 | 1.604 | 1.582 | 1.592 | 1.592 | 33,204 |
| 2025-07-17 | 1.584 | 1.586 | 1.584 | 1.586 | 1.586 | 1,666 |
| 2025-07-16 | 1.592 | 1.592 | 1.570 | 1.590 | 1.590 | 34,723 |
| 2025-07-15 | 1.598 | 1.603 | 1.590 | 1.590 | 1.590 | 65,814 |
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.