Kongsberg Automotive ASA (LON:0HW0)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 2.030
+0.015 (0.74%)
Nov 9, 2026, 3:19 PM GMT
LON:0HW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.74% | 4,314 |
| Nov 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.42% | 2,000 |
| Nov 5, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.23% | 7,414 |
| Nov 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | 36,191 |
| Nov 3, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.74% | 5,153 |
| Nov 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.94% | 3,404 |
| Oct 29, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.24% | 54,616 |
| Oct 28, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -1.20% | 5,373 |
| Oct 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 7.59% | 41,280 |
| Oct 21, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.31% | 5,619 |
| Oct 16, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.36% | 21,096 |
| Oct 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.73% | 3,610 |
| Oct 14, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.73% | 4 |
| Oct 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.35% | 11,635 |
| Oct 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.21% | 5 |
| Oct 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 132 |
| Oct 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.13% | 923 |
| Oct 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 2 |
| Oct 6, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.30% | 16,235 |
| Oct 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.18% | 185 |
| Sep 30, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.74% | 173,312 |
| Sep 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.57% | 3,133 |
| Sep 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 2,620 |
| 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 |