Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 1.644
+0.032 (1.99%)
Oct 22, 2025, 4:25 PM CET
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 1,203,526 |
| Oct 20, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | - | 779,594 |
| Oct 17, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | - | 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 | -1.22% | 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 | 5.03% | 3,990,189 |
| Oct 10, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 1.27% | 893,494 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 813,081 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 1,427,602 |
| Oct 7, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 1,139,489 |
| Oct 6, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | - | 707,664 |
| Oct 3, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 1,229,156 |
| Oct 2, 2025 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | - | 913,353 |
| Oct 1, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 656,581 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 925,097 |
| Sep 29, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 1,574,472 |
| Sep 26, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 1,925,660 |
| Sep 25, 2025 | 1.68 | 1.73 | 1.66 | 1.66 | 1.66 | -1.78% | 1,642,685 |
| Sep 24, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 1,846,491 |
| Sep 23, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | - | 760,520 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 1,491,281 |
| Sep 19, 2025 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 1,691,547 |
| Sep 18, 2025 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | - | 1,313,805 |
| Sep 17, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 880,737 |
| Sep 16, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 1,379,176 |
| Sep 15, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 930,298 |
| Sep 12, 2025 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 612,870 |
| Sep 11, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 1,541,338 |
| Sep 10, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 2,729,268 |
| Sep 9, 2025 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | - | 744,613 |
| Sep 8, 2025 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 2.92% | 1,741,141 |
| Sep 5, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 1,040,122 |
| Sep 4, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 1,098,105 |
| Sep 3, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -2.29% | 1,199,707 |
| Sep 2, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 876,509 |
| Sep 1, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | - | 602,604 |
| Aug 29, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 1,189,252 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 1,428,854 |
| Aug 27, 2025 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 2,874,002 |
| Aug 26, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 1,294,953 |
| Aug 25, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 1,416,197 |
| Aug 22, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | 0.56% | 3,107,543 |
| Aug 21, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 3,057,924 |
| Aug 20, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 1,656,779 |
| Aug 19, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 3.37% | 5,366,108 |
| Aug 18, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 3,314,260 |
| Aug 15, 2025 | 1.76 | 1.82 | 1.73 | 1.80 | 1.80 | 4.65% | 8,403,664 |
| Aug 14, 2025 | 1.67 | 1.75 | 1.67 | 1.72 | 1.72 | 2.99% | 11,651,381 |
| Aug 13, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 6,421,750 |