Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 1.956
+0.022 (1.14%)
Apr 1, 2026, 1:05 PM CET
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 1.14% | 790,952 |
| Mar 31, 2026 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 0.10% | 2,322,704 |
| Mar 30, 2026 | 1.97 | 1.97 | 1.86 | 1.93 | 1.93 | -1.73% | 4,784,898 |
| Mar 27, 2026 | 1.99 | 2.04 | 1.95 | 1.97 | 1.97 | -3.63% | 2,272,797 |
| Mar 26, 2026 | 2.01 | 2.05 | 2.00 | 2.04 | 2.04 | 1.75% | 1,625,351 |
| Mar 25, 2026 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 0.65% | 1,939,171 |
| Mar 24, 2026 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | 0.40% | 1,427,693 |
| Mar 23, 2026 | 1.91 | 1.99 | 1.87 | 1.98 | 1.98 | 2.59% | 3,925,334 |
| Mar 20, 2026 | 1.99 | 2.02 | 1.93 | 1.93 | 1.93 | -1.93% | 2,863,966 |
| Mar 19, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -1.10% | 2,417,737 |
| Mar 18, 2026 | 2.00 | 2.04 | 1.96 | 1.99 | 1.99 | 1.01% | 4,758,894 |
| Mar 17, 2026 | 1.91 | 2.02 | 1.89 | 1.97 | 1.97 | 2.28% | 7,323,284 |
| Mar 16, 2026 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 0.10% | 3,378,425 |
| Mar 13, 2026 | 1.95 | 1.97 | 1.90 | 1.93 | 1.93 | -2.63% | 4,093,865 |
| Mar 12, 2026 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -0.60% | 1,628,606 |
| Mar 11, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.40% | 2,168,172 |
| Mar 10, 2026 | 1.96 | 2.01 | 1.94 | 2.00 | 2.00 | 2.15% | 2,276,003 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -3.55% | 3,448,523 |
| Mar 6, 2026 | 2.05 | 2.07 | 1.99 | 2.03 | 2.03 | -0.25% | 3,925,554 |
| Mar 5, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.49% | 1,485,671 |
| Mar 4, 2026 | 2.04 | 2.06 | 1.99 | 2.05 | 2.05 | - | 1,537,902 |
| Mar 3, 2026 | 2.04 | 2.05 | 1.96 | 2.05 | 2.05 | - | 6,597,139 |
| Mar 2, 2026 | 2.06 | 2.10 | 2.03 | 2.05 | 2.05 | -4.22% | 3,480,887 |
| Feb 27, 2026 | 2.06 | 2.14 | 2.00 | 2.14 | 2.14 | 2.40% | 3,632,461 |
| Feb 26, 2026 | 2.15 | 2.15 | 2.08 | 2.09 | 2.09 | -3.25% | 4,268,391 |
| Feb 25, 2026 | 2.19 | 2.25 | 2.09 | 2.16 | 2.16 | -0.92% | 6,547,860 |
| Feb 24, 2026 | 2.14 | 2.19 | 2.11 | 2.18 | 2.18 | 1.64% | 1,776,591 |
| Feb 23, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 1,914,757 |
| Feb 20, 2026 | 2.19 | 2.20 | 2.17 | 2.20 | 2.20 | 0.92% | 1,911,619 |
| Feb 19, 2026 | 2.18 | 2.21 | 2.17 | 2.18 | 2.18 | -0.68% | 1,583,541 |
| Feb 18, 2026 | 2.18 | 2.20 | 2.15 | 2.20 | 2.20 | 0.69% | 1,307,390 |
| Feb 17, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | -0.68% | 1,051,092 |
| Feb 16, 2026 | 2.17 | 2.22 | 2.17 | 2.20 | 2.20 | -0.68% | 956,981 |
| Feb 13, 2026 | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | -1.12% | 2,150,066 |
| Feb 12, 2026 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | 0.22% | 1,105,242 |
| Feb 11, 2026 | 2.19 | 2.25 | 2.17 | 2.23 | 2.23 | 1.83% | 2,050,397 |
| Feb 10, 2026 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | 2.10% | 2,359,722 |
| Feb 9, 2026 | 2.13 | 2.16 | 2.10 | 2.15 | 2.15 | 0.70% | 1,771,590 |
| Feb 6, 2026 | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | -0.23% | 1,202,668 |
| Feb 5, 2026 | 2.13 | 2.16 | 2.11 | 2.14 | 2.14 | -0.23% | 1,777,437 |
| Feb 4, 2026 | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | -1.38% | 1,301,051 |
| Feb 3, 2026 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | 1.64% | 1,772,093 |
| Feb 2, 2026 | 2.11 | 2.16 | 2.10 | 2.14 | 2.14 | -1.16% | 2,796,636 |
| Jan 30, 2026 | 2.15 | 2.18 | 2.14 | 2.16 | 2.16 | - | 1,681,542 |
| Jan 29, 2026 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | -0.46% | 1,253,455 |
| Jan 28, 2026 | 2.18 | 2.20 | 2.16 | 2.17 | 2.17 | -0.46% | 1,170,664 |
| Jan 27, 2026 | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.23% | 699,027 |
| Jan 26, 2026 | 2.24 | 2.24 | 2.17 | 2.18 | 2.18 | -2.90% | 1,436,789 |
| Jan 23, 2026 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | - | 1,223,760 |
| Jan 22, 2026 | 2.20 | 2.29 | 2.20 | 2.24 | 2.24 | 2.28% | 2,895,036 |