Kongsberg Automotive ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 1.630 | 1.630 | 1.618 | 1.618 | 1.618 | 230,160 |
| 2024-09-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 23,310 |
| 2024-09-06 | 1.418 | 1.456 | 1.418 | 1.442 | 1.442 | 156,217 |
| 2024-09-05 | 1.358 | 1.460 | 1.358 | 1.426 | 1.426 | 68,636 |
| 2024-09-04 | 1.304 | 1.314 | 1.304 | 1.314 | 1.314 | 15,818 |
| 2024-09-03 | 1.366 | 1.366 | 1.330 | 1.330 | 1.330 | 25,359 |
| 2024-09-02 | 1.374 | 1.374 | 1.374 | 1.374 | 1.374 | 10,216 |
| 2024-08-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 75,000 |
| 2024-08-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,324 |
| 2024-08-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 75,000 |
| 2024-08-23 | 1.368 | 1.400 | 1.368 | 1.398 | 1.398 | 133,914 |
| 2024-08-22 | 1.358 | 1.364 | 1.358 | 1.362 | 1.362 | 28,090 |
| 2024-08-21 | 1.380 | 1.380 | 1.348 | 1.348 | 1.348 | 50,816 |
| 2024-08-20 | 1.392 | 1.392 | 1.392 | 1.392 | 1.392 | 247 |
| 2024-08-19 | 1.414 | 1.414 | 1.406 | 1.406 | 1.406 | 13,651 |
| 2024-08-16 | 1.412 | 1.412 | 1.394 | 1.400 | 1.400 | 128,097 |
| 2024-08-15 | 1.402 | 1.402 | 1.400 | 1.400 | 1.400 | 1,045 |
| 2024-08-14 | 1.418 | 1.422 | 1.416 | 1.416 | 1.416 | 17,033 |
| 2024-08-13 | 1.424 | 1.424 | 1.420 | 1.420 | 1.420 | 8,368 |
| 2024-08-12 | 1.434 | 1.434 | 1.432 | 1.432 | 1.432 | 27,354 |
| 2024-08-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,065 |
| 2024-08-07 | 1.564 | 1.592 | 1.564 | 1.592 | 1.592 | 12,138 |
| 2024-08-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 14,766 |
| 2024-08-02 | 1.608 | 1.608 | 1.608 | 1.608 | 1.608 | 8,000 |
| 2024-08-01 | 1.642 | 1.642 | 1.632 | 1.638 | 1.638 | 69,880 |
| 2024-07-31 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 6,046 |
| 2024-07-30 | 1.658 | 1.658 | 1.658 | 1.658 | 1.658 | 14,446 |
| 2024-07-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 13,480 |
| 2024-07-24 | 1.678 | 1.680 | 1.678 | 1.680 | 1.680 | 24,910 |
| 2024-07-23 | 1.708 | 1.708 | 1.708 | 1.708 | 1.708 | 1,129 |
| 2024-07-19 | 1.728 | 1.734 | 1.728 | 1.734 | 1.734 | 26,989 |
| 2024-07-17 | 1.688 | 1.688 | 1.688 | 1.688 | 1.688 | 2,901 |
| 2024-07-16 | 1.624 | 1.624 | 1.624 | 1.624 | 1.624 | 4,380 |
| 2024-07-15 | 1.612 | 1.612 | 1.612 | 1.612 | 1.612 | 14,768 |
| 2024-07-11 | 1.532 | 1.546 | 1.530 | 1.546 | 1.546 | 35,720 |
| 2024-07-10 | 1.522 | 1.522 | 1.520 | 1.520 | 1.520 | 14,116 |
| 2024-07-09 | 1.526 | 1.526 | 1.526 | 1.526 | 1.526 | 4,762 |
| 2024-07-08 | 1.560 | 1.560 | 1.550 | 1.552 | 1.552 | 13,505 |
| 2024-07-05 | 1.554 | 1.570 | 1.554 | 1.560 | 1.560 | 25,995 |
| 2024-07-04 | 1.554 | 1.554 | 1.540 | 1.540 | 1.540 | 18,535 |
| 2024-06-28 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 42 |
| 2024-06-27 | 1.558 | 1.558 | 1.558 | 1.558 | 1.558 | 64 |
| 2024-06-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,748 |
| 2024-06-25 | 1.524 | 1.540 | 1.524 | 1.540 | 1.540 | 14,618 |
| 2024-06-24 | 1.546 | 1.546 | 1.546 | 1.546 | 1.546 | 7,058 |
| 2024-06-19 | 1.610 | 1.610 | 1.606 | 1.606 | 1.606 | 17,020 |
| 2024-06-14 | 1.624 | 1.624 | 1.624 | 1.624 | 1.624 | 6,993 |
| 2024-06-13 | 1.592 | 1.620 | 1.592 | 1.620 | 1.620 | 22,532 |
| 2024-06-12 | 1.610 | 1.628 | 1.610 | 1.624 | 1.624 | 34,477 |
| 2024-06-10 | 1.646 | 1.646 | 1.646 | 1.646 | 1.646 | 29,112 |
| 2024-06-07 | 1.626 | 1.626 | 1.614 | 1.614 | 1.614 | 33,504 |
| 2024-05-31 | 1.706 | 1.724 | 1.706 | 1.724 | 1.724 | 14,499 |
| 2024-05-28 | 1.714 | 1.714 | 1.694 | 1.706 | 1.706 | 60,664 |
| 2024-05-21 | 1.692 | 1.692 | 1.692 | 1.692 | 1.692 | 2,990 |
| 2024-05-13 | 1.702 | 1.702 | 1.702 | 1.702 | 1.702 | 13,388 |
| 2024-05-10 | 1.732 | 1.768 | 1.716 | 1.758 | 1.758 | 171,232 |
| 2024-05-08 | 1.774 | 1.786 | 1.692 | 1.700 | 1.700 | 51,745 |
| 2024-05-03 | 1.766 | 1.812 | 1.766 | 1.812 | 1.812 | 135,896 |
| 2024-05-02 | 1.782 | 1.790 | 1.730 | 1.790 | 1.790 | 206,786 |
| 2024-04-29 | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | 75,550 |
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.