Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 2.080
+0.080 (4.00%)
At close: Dec 5, 2025
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 4.00% | 4,269,626 |
| Dec 4, 2025 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | 0.70% | 3,186,548 |
| Dec 3, 2025 | 1.93 | 2.00 | 1.93 | 1.99 | 1.99 | 2.90% | 5,875,660 |
| Dec 2, 2025 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 2.88% | 5,269,111 |
| Dec 1, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 2.18% | 2,152,995 |
| Nov 28, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 2.68% | 6,394,556 |
| Nov 27, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.02% | 1,272,887 |
| Nov 26, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.34% | 1,564,783 |
| Nov 25, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 1.15% | 1,347,572 |
| Nov 24, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | -0.11% | 2,452,751 |
| Nov 21, 2025 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 1.04% | 2,503,497 |
| Nov 20, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | -0.92% | 1,117,930 |
| Nov 19, 2025 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 1.63% | 1,224,051 |
| Nov 18, 2025 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -4.24% | 1,116,442 |
| Nov 17, 2025 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 1.47% | 1,772,666 |
| Nov 14, 2025 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | 3.64% | 2,923,353 |
| Nov 13, 2025 | 1.65 | 1.71 | 1.62 | 1.70 | 1.70 | 2.77% | 1,514,549 |
| Nov 12, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.31% | 2,596,846 |
| Nov 11, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -1.64% | 634,881 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 1,517,467 |
| Nov 7, 2025 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | - | 1,870,654 |
| Nov 6, 2025 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -2.99% | 2,434,447 |
| Nov 5, 2025 | 1.75 | 1.78 | 1.68 | 1.74 | 1.74 | -0.23% | 2,363,824 |
| Nov 4, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 1.87% | 2,535,174 |
| Nov 3, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.15% | 1,552,513 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.92% | 717,018 |
| Oct 30, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.58% | 1,099,525 |
| Oct 29, 2025 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | 0.81% | 2,826,909 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.81% | 749,249 |
| Oct 27, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.11% | 1,474,148 |
| Oct 24, 2025 | 1.70 | 1.78 | 1.68 | 1.74 | 1.74 | 3.45% | 2,258,065 |
| Oct 23, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 2.31% | 2,061,288 |
| Oct 22, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.99% | 1,570,589 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.35% | 1,203,526 |
| Oct 20, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 0.25% | 779,594 |
| Oct 17, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 0.12% | 1,205,617 |
| Oct 16, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 1,345,446 |
| Oct 15, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.34% | 1,168,706 |
| Oct 14, 2025 | 1.70 | 1.72 | 1.63 | 1.64 | 1.64 | -1.80% | 2,029,768 |
| Oct 13, 2025 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 5.30% | 3,990,189 |
| Oct 10, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 1.02% | 893,494 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -1.38% | 813,081 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.75% | 1,427,602 |
| Oct 7, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -0.87% | 1,139,489 |
| Oct 6, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.12% | 707,664 |
| Oct 3, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.50% | 1,229,156 |
| Oct 2, 2025 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -0.12% | 913,353 |
| Oct 1, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.86% | 656,581 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.87% | 925,097 |
| Sep 29, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.71% | 1,574,472 |