Kongsberg Automotive ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 236 |
| 2025-01-07 | 1.756 | 1.792 | 1.756 | 1.792 | 1.792 | 118,832 |
| 2025-01-06 | 1.900 | 1.900 | 1.680 | 1.728 | 1.728 | 597 |
| 2025-01-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 80 |
| 2025-01-02 | 1.930 | 1.955 | 1.930 | 1.942 | 1.942 | 59,169 |
| 2024-12-30 | 1.962 | 1.962 | 1.898 | 1.942 | 1.942 | 54,046 |
| 2024-12-27 | 2.050 | 2.055 | 1.956 | 1.974 | 1.974 | 21,772 |
| 2024-12-23 | 1.934 | 2.055 | 1.934 | 2.055 | 2.055 | 21,953 |
| 2024-12-20 | 1.941 | 1.958 | 1.836 | 1.836 | 1.836 | 170,831 |
| 2024-12-19 | 1.818 | 1.908 | 1.796 | 1.892 | 1.892 | 12,692 |
| 2024-12-18 | 1.758 | 1.842 | 1.758 | 1.842 | 1.842 | 30,401 |
| 2024-12-17 | 1.738 | 1.738 | 1.736 | 1.736 | 1.736 | 3,871 |
| 2024-12-16 | 1.668 | 1.688 | 1.668 | 1.688 | 1.688 | 65,418 |
| 2024-12-13 | 1.648 | 1.664 | 1.644 | 1.661 | 1.661 | 44,846 |
| 2024-12-12 | 1.604 | 1.620 | 1.596 | 1.620 | 1.620 | 23,237 |
| 2024-12-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 65,049 |
| 2024-12-10 | 1.612 | 1.612 | 1.580 | 1.596 | 1.596 | 60,849 |
| 2024-12-09 | 1.600 | 1.614 | 1.600 | 1.614 | 1.614 | 12,409 |
| 2024-12-06 | 1.558 | 1.570 | 1.558 | 1.570 | 1.570 | 15,363 |
| 2024-11-27 | 1.366 | 1.370 | 1.366 | 1.370 | 1.370 | 814 |
| 2024-11-26 | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 2,784 |
| 2024-11-21 | 1.428 | 1.428 | 1.426 | 1.426 | 1.426 | 23,500 |
| 2024-11-20 | 1.454 | 1.454 | 1.412 | 1.412 | 1.412 | 21,678 |
| 2024-11-19 | 1.464 | 1.464 | 1.464 | 1.464 | 1.464 | 5,342 |
| 2024-11-18 | 1.434 | 1.490 | 1.434 | 1.484 | 1.484 | 66,757 |
| 2024-11-15 | 1.410 | 1.418 | 1.410 | 1.418 | 1.418 | 22,927 |
| 2024-11-08 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 8,506 |
| 2024-11-07 | 1.420 | 1.422 | 1.414 | 1.422 | 1.422 | 28,556 |
| 2024-11-06 | 1.406 | 1.406 | 1.380 | 1.380 | 1.380 | 37,312 |
| 2024-11-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,454 |
| 2024-11-01 | 1.398 | 1.398 | 1.396 | 1.396 | 1.396 | 15,635 |
| 2024-10-31 | 1.400 | 1.406 | 1.400 | 1.404 | 1.404 | 9,383 |
| 2024-10-30 | 1.524 | 1.576 | 1.524 | 1.576 | 1.576 | 16,270 |
| 2024-10-28 | 1.510 | 1.536 | 1.504 | 1.536 | 1.536 | 36,706 |
| 2024-10-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,308 |
| 2024-10-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,617 |
| 2024-10-17 | 1.568 | 1.572 | 1.568 | 1.568 | 1.568 | 53,268 |
| 2024-10-16 | 1.578 | 1.578 | 1.578 | 1.578 | 1.578 | 32,243 |
| 2024-10-15 | 1.538 | 1.546 | 1.538 | 1.546 | 1.546 | 68,288 |
| 2024-10-14 | 1.540 | 1.572 | 1.540 | 1.572 | 1.572 | 49,303 |
| 2024-10-11 | 1.538 | 1.548 | 1.532 | 1.548 | 1.548 | 20,395 |
| 2024-10-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,908 |
| 2024-10-08 | 1.472 | 1.486 | 1.472 | 1.486 | 1.486 | 10,825 |
| 2024-10-07 | 1.494 | 1.502 | 1.482 | 1.484 | 1.484 | 243,527 |
| 2024-10-04 | 1.562 | 1.562 | 1.512 | 1.512 | 1.512 | 91,683 |
| 2024-10-03 | 1.514 | 1.546 | 1.506 | 1.546 | 1.546 | 78,285 |
| 2024-10-02 | 1.512 | 1.526 | 1.512 | 1.526 | 1.526 | 13,595 |
| 2024-10-01 | 1.532 | 1.536 | 1.522 | 1.536 | 1.536 | 75,645 |
| 2024-09-27 | 1.592 | 1.592 | 1.592 | 1.592 | 1.592 | 12,269 |
| 2024-09-26 | 1.500 | 1.524 | 1.500 | 1.506 | 1.506 | 69,356 |
| 2024-09-25 | 1.564 | 1.564 | 1.554 | 1.562 | 1.562 | 127,324 |
| 2024-09-24 | 1.580 | 1.582 | 1.580 | 1.582 | 1.582 | 8,519 |
| 2024-09-20 | 1.604 | 1.652 | 1.604 | 1.650 | 1.650 | 36,421 |
| 2024-09-19 | 1.646 | 1.646 | 1.634 | 1.634 | 1.634 | 11,020 |
| 2024-09-18 | 1.668 | 1.668 | 1.640 | 1.640 | 1.640 | 2,218 |
| 2024-09-17 | 1.654 | 1.696 | 1.654 | 1.696 | 1.696 | 21,286 |
| 2024-09-16 | 1.816 | 1.816 | 1.814 | 1.814 | 1.814 | 22,102 |
| 2024-09-13 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 80 |
| 2024-09-12 | 1.710 | 1.868 | 1.710 | 1.848 | 1.848 | 63,428 |
| 2024-09-11 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 14,634 |
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.