Kongsberg Automotive ASA (LON:0HW0)
London · Delayed Price · Currency is GBP · Price in NOK 2.050
+0.050 (2.50%)
Dec 5, 2025, 1:34 PM BST
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 27,235 |
| Dec 4, 2025 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 0.60% | 6,861 |
| Dec 3, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 2.90% | 61,260 |
| Dec 2, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | 3.32% | 19,859 |
| Dec 1, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 2.30% | 202,962 |
| Nov 28, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 2.47% | 21,749 |
| Nov 27, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.79% | 37,964 |
| Nov 26, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.74% | 1,767 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.34% | 9,565 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.64% | 75 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 1,247 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.41% | 92,938 |
| Nov 19, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 146,795 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -2.92% | 88,775 |
| Nov 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.83% | 105 |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 19,290 |
| Nov 13, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 2.89% | 9,961 |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.72% | 187 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.30% | 1,375 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.19% | 638 |
| Nov 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.45% | 3,586 |
| Nov 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.69% | 21 |
| Nov 4, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 2.35% | 21,741 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 7,955 |
| Oct 31, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.12% | 18,356 |
| Oct 30, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.93% | 8,685 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.38% | 24,428 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.23% | 126 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.34% | 1,822 |
| Oct 24, 2025 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 4.66% | 1,868 |
| Oct 23, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | 135,613 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 183 |
| Oct 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.22% | 7,677 |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 15,729 |
| Oct 17, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.12% | 1,277 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.73% | 5,530 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 1.66% | 570 |
| Oct 13, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.82% | 43,945 |
| Oct 10, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.69% | 38,243 |
| Oct 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | 3,729 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.99% | 35,167 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.49% | 308 |
| Oct 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12% | 2,745 |
| Sep 30, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.74% | 1,563 |
| Sep 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.30% | 22 |
| Sep 26, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -3.45% | 42,001 |
| Sep 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.18% | 470 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.15% | 287 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.81% | 4,781 |
| Sep 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 5,963 |