Skip to main content
logo
Kongsberg Automotive ASA (LON:0HW0)
London flag London · Delayed Price · Currency is GBP · Price in NOK
2.140
-0.030 (-1.38%)
Feb 2, 2026, 12:53 PM GMT

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262.142.142.142.142.14-1.38%22,145
Jan 30, 20262.162.172.162.172.17-0.23%32,768
Jan 29, 20262.182.182.182.182.18-0.68%24,739
Jan 28, 20262.182.192.182.192.19-0.82%99,044
Jan 27, 20262.192.212.192.212.211.28%8,090
Jan 26, 20262.212.212.182.182.18-3.24%3,872
Jan 23, 20262.242.252.242.252.250.22%226,688
Jan 22, 20262.252.282.242.252.252.65%62,688
Jan 21, 20262.192.192.172.192.19-0.23%24,524
Jan 20, 20262.162.202.162.202.200.69%24,425
Jan 19, 20262.222.222.172.182.18-2.24%9,766
Jan 16, 20262.302.302.232.232.23-1.33%41,525
Jan 15, 20262.302.302.262.262.26-1.31%86,737
Jan 14, 20262.272.292.272.292.293.95%9,308
Jan 13, 20262.212.212.202.202.200.14%459
Jan 12, 20262.242.242.202.202.20-1.57%34,508
Jan 9, 20262.132.242.132.242.244.54%52,181
Jan 8, 20262.152.152.142.142.14-1.93%2,835
Jan 7, 20262.142.182.142.182.183.81%49,848
Jan 6, 20262.042.102.042.102.102.94%13,560
Jan 5, 20262.052.052.042.042.040.25%62,334
Jan 2, 20262.042.042.042.042.04-1.93%27
Dec 30, 20252.012.082.012.082.081.97%397,159
Dec 29, 20252.032.041.962.042.041.24%515,489
Dec 23, 20252.082.082.002.012.01-4.06%11,126
Dec 22, 20252.132.132.092.102.10-0.95%59,561
Dec 19, 20252.102.122.092.122.121.20%24,173
Dec 18, 20252.132.132.092.092.09-3.46%26,404
Dec 17, 20252.162.202.152.172.171.17%88,995
Dec 16, 20252.282.332.062.142.14-6.55%173,493
Dec 15, 20252.322.322.292.292.29-3.38%90,431
Dec 12, 20252.372.402.352.372.370.42%117,298
Dec 11, 20252.352.372.352.362.366.55%587
Dec 10, 20252.272.272.182.222.22-0.67%29,011
Dec 9, 20252.192.232.192.232.232.29%777
Dec 8, 20252.102.182.082.182.186.34%3,897
Dec 5, 20252.052.052.052.052.052.50%27,235
Dec 4, 20251.992.021.972.002.000.60%6,861
Dec 3, 20251.971.991.971.991.992.90%61,260
Dec 2, 20251.931.931.901.931.933.32%19,859
Dec 1, 20251.861.871.851.871.872.30%202,962
Nov 28, 20251.811.831.791.831.832.47%21,749
Nov 27, 20251.771.791.771.781.780.79%37,964
Nov 26, 20251.761.771.761.771.770.74%1,767
Nov 25, 20251.761.761.751.761.760.34%9,565
Nov 24, 20251.751.751.751.751.752.64%75
Nov 21, 20251.711.711.711.711.71-0.58%1,247
Nov 20, 20251.751.751.721.721.72-0.41%92,938
Nov 19, 20251.731.731.721.721.72-0.29%146,795
Nov 18, 20251.751.751.711.731.73-2.92%88,775