Kongsberg Automotive ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1.592 | 1.620 | 1.592 | 1.614 | 1.614 | 23,678 |
| 2025-07-11 | 1.606 | 1.618 | 1.600 | 1.612 | 1.612 | 47,161 |
| 2025-07-10 | 1.566 | 1.584 | 1.566 | 1.584 | 1.584 | 201,254 |
| 2025-07-09 | 1.568 | 1.588 | 1.568 | 1.574 | 1.574 | 22,912 |
| 2025-07-08 | 1.560 | 1.560 | 1.530 | 1.536 | 1.536 | 37,448 |
| 2025-07-07 | 1.596 | 1.596 | 1.570 | 1.571 | 1.571 | 72,283 |
| 2025-07-04 | 1.598 | 1.606 | 1.584 | 1.590 | 1.590 | 55,506 |
| 2025-07-03 | 1.598 | 1.634 | 1.598 | 1.628 | 1.628 | 44,815 |
| 2025-07-02 | 1.632 | 1.640 | 1.632 | 1.640 | 1.640 | 40,966 |
| 2025-07-01 | 1.658 | 1.658 | 1.632 | 1.644 | 1.644 | 135,215 |
| 2025-06-30 | 1.656 | 1.673 | 1.656 | 1.673 | 1.673 | 21,047 |
| 2025-06-27 | 1.626 | 1.674 | 1.626 | 1.664 | 1.664 | 29,996 |
| 2025-06-26 | 1.630 | 1.640 | 1.612 | 1.626 | 1.626 | 62,062 |
| 2025-06-25 | 1.594 | 1.594 | 1.592 | 1.592 | 1.592 | 3,810 |
| 2025-06-24 | 1.588 | 1.588 | 1.580 | 1.580 | 1.580 | 84,065 |
| 2025-06-23 | 1.615 | 1.620 | 1.591 | 1.616 | 1.616 | 79,442 |
| 2025-06-20 | 1.606 | 1.622 | 1.606 | 1.622 | 1.622 | 672 |
| 2025-06-19 | 1.596 | 1.606 | 1.594 | 1.594 | 1.594 | 73,723 |
| 2025-06-18 | 1.583 | 1.596 | 1.572 | 1.592 | 1.592 | 27,382 |
| 2025-06-17 | 1.592 | 1.593 | 1.580 | 1.586 | 1.586 | 50,433 |
| 2025-06-16 | 1.614 | 1.620 | 1.598 | 1.598 | 1.598 | 77,397 |
| 2025-06-13 | 1.638 | 1.648 | 1.634 | 1.634 | 1.634 | 18,769 |
| 2025-06-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,846 |
| 2025-06-11 | 1.626 | 1.670 | 1.626 | 1.670 | 1.670 | 219,341 |
| 2025-06-10 | 1.598 | 1.598 | 1.597 | 1.597 | 1.597 | 6,303 |
| 2025-06-06 | 1.550 | 1.600 | 1.550 | 1.594 | 1.594 | 69,369 |
| 2025-06-05 | 1.618 | 1.618 | 1.578 | 1.578 | 1.578 | 850,418 |
| 2025-06-04 | 1.664 | 1.664 | 1.652 | 1.652 | 1.652 | 144,018 |
| 2025-06-03 | 1.669 | 1.722 | 1.669 | 1.722 | 1.722 | 4,986 |
| 2025-06-02 | 1.692 | 1.692 | 1.692 | 1.692 | 1.692 | 13,602 |
| 2025-05-30 | 1.608 | 1.638 | 1.608 | 1.620 | 1.620 | 14,676 |
| 2025-05-28 | 1.626 | 1.632 | 1.623 | 1.623 | 1.623 | 7,139 |
| 2025-05-27 | 1.588 | 1.618 | 1.588 | 1.618 | 1.618 | 10,259 |
| 2025-05-23 | 1.598 | 1.612 | 1.582 | 1.582 | 1.582 | 17,510 |
| 2025-05-22 | 1.628 | 1.628 | 1.567 | 1.567 | 1.567 | 11,776 |
| 2025-05-21 | 1.572 | 1.634 | 1.572 | 1.632 | 1.632 | 37,093 |
| 2025-05-20 | 1.593 | 1.593 | 1.593 | 1.593 | 1.593 | 1 |
| 2025-05-19 | 1.618 | 1.618 | 1.592 | 1.597 | 1.597 | 71,317 |
| 2025-05-16 | 1.612 | 1.618 | 1.598 | 1.606 | 1.606 | 28,061 |
| 2025-05-15 | 1.544 | 1.578 | 1.508 | 1.578 | 1.578 | 25,234 |
| 2025-05-14 | 1.550 | 1.550 | 1.524 | 1.524 | 1.524 | 57,874 |
| 2025-05-13 | 1.521 | 1.545 | 1.521 | 1.545 | 1.545 | 16,058 |
| 2025-05-12 | 1.512 | 1.534 | 1.512 | 1.534 | 1.534 | 19,025 |
| 2025-05-09 | 1.480 | 1.480 | 1.449 | 1.464 | 1.464 | 243,484 |
| 2025-05-08 | 1.440 | 1.446 | 1.402 | 1.433 | 1.433 | 56,742 |
| 2025-05-07 | 1.314 | 1.344 | 1.304 | 1.344 | 1.344 | 194,459 |
| 2025-05-06 | 1.357 | 1.358 | 1.330 | 1.330 | 1.330 | 40,577 |
| 2025-04-30 | 1.326 | 1.332 | 1.326 | 1.332 | 1.332 | 5,561 |
| 2025-04-29 | 1.374 | 1.374 | 1.362 | 1.362 | 1.362 | 1,147 |
| 2025-04-28 | 1.330 | 1.334 | 1.330 | 1.330 | 1.330 | 25,369 |
| 2025-04-25 | 1.334 | 1.352 | 1.334 | 1.352 | 1.352 | 1,788 |
| 2025-04-24 | 1.314 | 1.337 | 1.314 | 1.336 | 1.336 | 69,898 |
| 2025-04-23 | 1.326 | 1.326 | 1.326 | 1.326 | 1.326 | 11,778 |
| 2025-04-16 | 1.354 | 1.354 | 1.322 | 1.330 | 1.330 | 10,173 |
| 2025-04-15 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 3,942 |
| 2025-04-14 | 1.360 | 1.360 | 1.332 | 1.332 | 1.332 | 58,419 |
| 2025-04-11 | 1.318 | 1.338 | 1.318 | 1.338 | 1.338 | 8,703 |
| 2025-04-10 | 1.412 | 1.412 | 1.350 | 1.360 | 1.360 | 905,606 |
| 2025-04-09 | 1.294 | 1.322 | 1.294 | 1.306 | 1.306 | 9,306 |
| 2025-04-08 | 1.334 | 1.348 | 1.304 | 1.348 | 1.348 | 414,807 |
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.