Kongsberg Automotive ASA (LON:0HW0)
London · Delayed Price · Currency is GBP · Price in NOK 1.974
+0.013 (0.66%)
Sep 25, 2026, 1:30 PM GMT
LON:0HW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.66% | 10,000 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.44% | 7,669 |
| Sep 22, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | - | 5,746 |
| Sep 21, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.25% | 829 |
| Sep 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.23% | 372,156 |
| Sep 17, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 4.10% | 4,603 |
| Sep 16, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.15% | 1,386 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.20% | 22,415 |
| Sep 9, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.76% | 16,002 |
| Sep 8, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.20% | 3,407 |
| Sep 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.80% | 14,193 |
| Sep 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.30% | 2,811 |
| Sep 3, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.40% | 6,711 |
| Sep 2, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.40% | 11,345 |
| Sep 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.60% | 213,841 |
| Aug 31, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.50% | 25,345 |
| Aug 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.62% | 1 |
| Aug 27, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.86% | 12,807 |
| Aug 26, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | - | 14,243 |
| Aug 25, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 1.45% | 11,370 |
| Aug 24, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -0.20% | 23,218 |
| Aug 21, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -1.48% | 17,321 |
| Aug 20, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -1.69% | 1,839 |
| Aug 19, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.02% | 4,850 |
| Aug 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.29% | 1,917 |
| Aug 17, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.70% | 9,885 |
| Aug 13, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.70% | 11,898 |
| Aug 12, 2026 | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | -0.47% | 43,083 |
| Aug 11, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 1.66% | 1,289 |
| Aug 10, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -1.86% | 5,301 |
| Aug 7, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | -0.69% | 4,850 |
| Aug 6, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.23% | 23,942 |
| Aug 3, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.23% | 11,764 |
| Jul 31, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.17% | 918 |
| Jul 30, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.70% | 652 |
| Jul 28, 2026 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.23% | 30,558 |
| Jul 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 7,737 |
| Jul 23, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.93% | 55,473 |
| Jul 22, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.23% | 6,132 |
| Jul 21, 2026 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | 0.94% | 11,648 |
| Jul 20, 2026 | 2.10 | 2.14 | 2.10 | 2.13 | 2.13 | 1.52% | 233,559 |
| Jul 17, 2026 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -1.96% | 224,442 |
| Jul 16, 2026 | 2.11 | 2.14 | 2.10 | 2.14 | 2.14 | 6.22% | 11,117 |
| Jul 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 18,738 |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.37% | 10,849 |
| Jul 13, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.40% | 1,819 |
| Jul 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.28% | 2,437 |
| Jul 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.77% | 200,000 |
| Jul 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.69% | 1,997 |
| Jul 3, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.47% | 4,539 |