Kongsberg Automotive ASA (LON:0HW0)
London · Delayed Price · Currency is GBP · Price in NOK 1.595
+0.011 (0.69%)
At close: Oct 10, 2025
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.53% | 56,685 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.67% | 6,587 |
| Sep 12, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -1.59% | 9,887 |
| Sep 11, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 0.40% | 11,060 |
| Sep 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.40% | 28,135 |
| Sep 8, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 3.15% | 36,743 |
| Sep 5, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.12% | 20,739 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -2.06% | 8,495 |
| Sep 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.36% | 287 |
| Sep 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.78% | 1,296 |
| Sep 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 14,312 |
| Aug 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.48% | 92,855 |
| Aug 28, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.79% | 2,198 |
| Aug 27, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.10% | 23,079 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.66% | 30,516 |
| Aug 25, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.50% | 27,393 |
| Aug 22, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -0.28% | 28,692 |
| Aug 21, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | -0.66% | 102,643 |
| Aug 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 128,132 |
| Aug 19, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.90% | 117,122 |
| Aug 18, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.67% | 10,256 |
| Aug 15, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 4.41% | 603,175 |
| Aug 14, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 3.24% | 706,771 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 22,783 |
| Aug 12, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 8.42% | 8,017 |
| Aug 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 337 |
| Aug 8, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 4.53% | 95,263 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.08% | 12,084 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.85% | 34,300 |
| Aug 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.79% | 245 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.87% | 1,000 |
| Jul 31, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -3.85% | 27,230 |
| Jul 30, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.39% | 11,517 |
| Jul 29, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -6.84% | 8,990 |
| Jul 28, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 1.15% | 54,857 |
| Jul 25, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.67% | 60,125 |
| Jul 24, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 0.37% | 23,365 |
| Jul 23, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.75% | 48,461 |