Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 2.040
-0.035 (-1.69%)
Jan 2, 2026, 2:40 PM CET
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.01 | 2.09 | 2.01 | 2.08 | 2.08 | 1.97% | 3,988,008 |
| Dec 29, 2025 | 2.00 | 2.05 | 1.91 | 2.04 | 2.04 | 1.24% | 5,192,721 |
| Dec 23, 2025 | 2.09 | 2.12 | 1.98 | 2.01 | 2.01 | -3.83% | 5,646,253 |
| Dec 22, 2025 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -1.88% | 1,731,659 |
| Dec 19, 2025 | 2.08 | 2.13 | 2.07 | 2.13 | 2.13 | 2.16% | 3,478,231 |
| Dec 18, 2025 | 2.10 | 2.14 | 2.08 | 2.09 | 2.09 | -3.02% | 3,775,383 |
| Dec 17, 2025 | 2.15 | 2.22 | 2.12 | 2.15 | 2.15 | 0.94% | 6,296,824 |
| Dec 16, 2025 | 2.28 | 2.34 | 2.03 | 2.13 | 2.13 | -5.96% | 17,341,569 |
| Dec 15, 2025 | 2.38 | 2.38 | 2.25 | 2.27 | 2.27 | -4.83% | 5,185,123 |
| Dec 12, 2025 | 2.38 | 2.40 | 2.32 | 2.38 | 2.38 | 0.21% | 6,592,801 |
| Dec 11, 2025 | 2.23 | 2.38 | 2.22 | 2.38 | 2.38 | 8.20% | 8,163,983 |
| Dec 10, 2025 | 2.26 | 2.26 | 2.17 | 2.20 | 2.20 | -2.44% | 4,334,963 |
| Dec 9, 2025 | 2.20 | 2.25 | 2.18 | 2.25 | 2.25 | 2.97% | 5,103,468 |
| Dec 8, 2025 | 2.10 | 2.21 | 2.06 | 2.19 | 2.19 | 5.05% | 9,453,613 |
| 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 |