Kongsberg Automotive ASA (LON:0HW0)
London · Delayed Price · Currency is GBP · Price in NOK 2.045
-0.005 (-0.24%)
Jun 4, 2026, 8:19 AM GMT
LON:0HW0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | 20,473 |
| Jun 3, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.24% | 31,897 |
| Jun 2, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | -0.72% | 5,660 |
| Jun 1, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -4.17% | 37,411 |
| May 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.23% | 2,000 |
| May 28, 2026 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -1.37% | 24,959 |
| May 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.54% | 20,713 |
| May 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | 20,000 |
| May 22, 2026 | 2.01 | 2.05 | 2.00 | 2.04 | 2.04 | 2.36% | 15,306 |
| May 20, 2026 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -2.78% | 23,504 |
| May 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | 15,062 |
| May 18, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -2.38% | 4,073 |
| May 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.81% | 4,355 |
| May 13, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -2.15% | 25,042 |
| May 12, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -1.30% | 15,930 |
| May 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.17% | 100 |
| May 6, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 6.85% | 7,889 |
| May 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21% | 1,709 |
| May 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.57% | 117,562 |
| Apr 30, 2026 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | -4.84% | 251,790 |
| Apr 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 1,818 |
| Apr 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.81% | 172 |
| Apr 24, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -1.61% | 5,680 |
| Apr 22, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -0.65% | 828,167 |
| Apr 21, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | -0.25% | 850 |
| Apr 20, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -1.11% | 25,767 |
| Apr 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.37% | 16,420 |
| Apr 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.61% | 19,446 |
| Apr 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.37% | 6,967 |
| Apr 13, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | 1.52% | 1,062 |
| Apr 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.92% | 8,120 |
| Apr 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 2,296 |
| Apr 7, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | 0.05% | 54,001 |
| Mar 30, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.57% | 5,717 |
| Mar 27, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -2.38% | 22,064 |
| Mar 26, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 1.20% | 68,501 |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.94% | 974 |
| Mar 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.21% | 14,946 |
| Mar 23, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 1.90% | 4,316 |
| Mar 20, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.87% | 29,980 |
| Mar 19, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.61% | 38,543 |
| Mar 17, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 3.14% | 53,411 |
| Mar 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.83% | 5,372 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -2.78% | 6,014 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.76% | 10,673 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.10% | 24,433 |
| Mar 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 55 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -3.78% | 6,079 |
| Mar 6, 2026 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | - | 49,327 |
| Mar 5, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -0.25% | 17,364 |