Kongsberg Automotive ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1.225 | 1.280 | 1.225 | 1.280 | 1.280 | 359,644 |
| 2025-04-04 | 1.301 | 1.301 | 1.231 | 1.232 | 1.232 | 93,467 |
| 2025-04-03 | 1.290 | 1.336 | 1.290 | 1.300 | 1.300 | 48,332 |
| 2025-04-02 | 1.366 | 1.366 | 1.361 | 1.361 | 1.361 | 52,541 |
| 2025-04-01 | 1.386 | 1.404 | 1.386 | 1.395 | 1.395 | 69,151 |
| 2025-03-31 | 1.392 | 1.392 | 1.386 | 1.386 | 1.386 | 19,651 |
| 2025-03-28 | 1.414 | 1.414 | 1.414 | 1.414 | 1.414 | 241 |
| 2025-03-27 | 1.432 | 1.432 | 1.422 | 1.422 | 1.422 | 7,406 |
| 2025-03-26 | 1.482 | 1.482 | 1.474 | 1.474 | 1.474 | 1,224 |
| 2025-03-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 93,615 |
| 2025-03-21 | 1.522 | 1.522 | 1.502 | 1.502 | 1.502 | 2,631 |
| 2025-03-20 | 1.524 | 1.526 | 1.506 | 1.512 | 1.512 | 51,064 |
| 2025-03-19 | 1.496 | 1.496 | 1.488 | 1.494 | 1.494 | 2,593 |
| 2025-03-17 | 1.474 | 1.478 | 1.472 | 1.472 | 1.472 | 12,195 |
| 2025-03-14 | 1.486 | 1.490 | 1.474 | 1.474 | 1.474 | 24,599 |
| 2025-03-13 | 1.480 | 1.486 | 1.466 | 1.466 | 1.466 | 51,342 |
| 2025-03-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 |
| 2025-03-11 | 1.480 | 1.484 | 1.470 | 1.470 | 1.470 | 46,058 |
| 2025-03-10 | 1.564 | 1.566 | 1.492 | 1.504 | 1.504 | 76,325 |
| 2025-03-07 | 1.530 | 1.542 | 1.512 | 1.542 | 1.542 | 10,347 |
| 2025-03-06 | 1.424 | 1.520 | 1.424 | 1.514 | 1.514 | 98,213 |
| 2025-03-05 | 1.424 | 1.424 | 1.404 | 1.404 | 1.404 | 17,089 |
| 2025-03-04 | 1.388 | 1.406 | 1.388 | 1.392 | 1.392 | 26,392 |
| 2025-03-03 | 1.430 | 1.456 | 1.430 | 1.456 | 1.456 | 14,481 |
| 2025-02-28 | 1.442 | 1.458 | 1.422 | 1.422 | 1.422 | 46,232 |
| 2025-02-27 | 1.476 | 1.476 | 1.468 | 1.470 | 1.470 | 9,219 |
| 2025-02-26 | 1.504 | 1.508 | 1.504 | 1.508 | 1.508 | 4,464 |
| 2025-02-25 | 1.476 | 1.516 | 1.476 | 1.516 | 1.516 | 16,282 |
| 2025-02-24 | 1.536 | 1.536 | 1.512 | 1.530 | 1.530 | 34,955 |
| 2025-02-21 | 1.464 | 1.514 | 1.464 | 1.512 | 1.512 | 64,330 |
| 2025-02-20 | 1.488 | 1.488 | 1.458 | 1.458 | 1.458 | 4,176 |
| 2025-02-19 | 1.474 | 1.474 | 1.460 | 1.460 | 1.460 | 15,184 |
| 2025-02-18 | 1.458 | 1.460 | 1.458 | 1.460 | 1.460 | 12,120 |
| 2025-02-17 | 1.466 | 1.466 | 1.462 | 1.466 | 1.466 | 22,758 |
| 2025-02-14 | 1.462 | 1.462 | 1.462 | 1.462 | 1.462 | 1,200 |
| 2025-02-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2025-02-12 | 1.500 | 1.500 | 1.494 | 1.494 | 1.494 | 571,874 |
| 2025-02-11 | 1.512 | 1.512 | 1.476 | 1.510 | 1.510 | 168,223 |
| 2025-02-10 | 1.554 | 1.560 | 1.546 | 1.546 | 1.546 | 1,995 |
| 2025-02-07 | 1.548 | 1.548 | 1.548 | 1.548 | 1.548 | 42,644 |
| 2025-02-06 | 1.558 | 1.558 | 1.544 | 1.544 | 1.544 | 7,302 |
| 2025-02-05 | 1.538 | 1.538 | 1.512 | 1.512 | 1.512 | 3,464 |
| 2025-02-04 | 1.520 | 1.520 | 1.488 | 1.508 | 1.508 | 251,583 |
| 2025-02-03 | 1.550 | 1.578 | 1.520 | 1.544 | 1.544 | 219,801 |
| 2025-01-31 | 1.652 | 1.700 | 1.652 | 1.700 | 1.700 | 22,232 |
| 2025-01-30 | 1.674 | 1.674 | 1.650 | 1.650 | 1.650 | 29,179 |
| 2025-01-29 | 1.672 | 1.672 | 1.648 | 1.648 | 1.648 | 1,809 |
| 2025-01-28 | 1.644 | 1.662 | 1.642 | 1.662 | 1.662 | 30,344 |
| 2025-01-27 | 1.654 | 1.654 | 1.654 | 1.654 | 1.654 | 5,328 |
| 2025-01-24 | 1.686 | 1.686 | 1.680 | 1.680 | 1.680 | 8,012 |
| 2025-01-23 | 1.674 | 1.674 | 1.674 | 1.674 | 1.674 | 3,167 |
| 2025-01-22 | 1.692 | 1.692 | 1.668 | 1.668 | 1.668 | 25,171 |
| 2025-01-21 | 1.670 | 1.692 | 1.670 | 1.692 | 1.692 | 23,724 |
| 2025-01-20 | 1.664 | 1.688 | 1.664 | 1.684 | 1.684 | 62,284 |
| 2025-01-17 | 1.705 | 1.705 | 1.674 | 1.678 | 1.678 | 25,625 |
| 2025-01-16 | 1.676 | 1.676 | 1.676 | 1.676 | 1.676 | 9,193 |
| 2025-01-15 | 1.738 | 1.752 | 1.734 | 1.749 | 1.749 | 18,106 |
| 2025-01-14 | 1.678 | 1.678 | 1.678 | 1.678 | 1.678 | 7,100 |
| 2025-01-13 | 1.660 | 1.676 | 1.660 | 1.676 | 1.676 | 98,604 |
| 2025-01-10 | 1.752 | 1.752 | 1.712 | 1.712 | 1.712 | 20,536 |
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.