Kongsberg Automotive ASA (OSL:KOA)
Norway flag Norway · Delayed Price · Currency is NOK
1.490
0.00 (0.00%)
Aug 1, 2025, 4:29 PM CET

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.501.511.481.491.49-2,232,709
Jul 31, 20251.521.521.491.491.49-2.61%4,190,668
Jul 30, 20251.531.571.531.531.53-1.29%2,493,345
Jul 29, 20251.661.661.511.551.55-7.19%14,938,284
Jul 28, 20251.641.681.641.671.671.21%3,589,827
Jul 25, 20251.601.651.601.651.652.48%2,360,111
Jul 24, 20251.611.631.611.611.61-0.62%735,079
Jul 23, 20251.601.631.601.621.621.25%1,804,630
Jul 22, 20251.581.601.581.601.601.27%1,298,108
Jul 21, 20251.611.631.581.581.58-0.63%2,311,586
Jul 18, 20251.601.601.571.591.59-0.63%1,271,486
Jul 17, 20251.571.601.571.601.601.27%844,637
Jul 16, 20251.591.601.561.581.58-0.63%1,191,343
Jul 15, 20251.601.611.591.591.59-1.24%1,323,177
Jul 14, 20251.591.621.591.611.610.63%1,896,012
Jul 11, 20251.611.621.591.601.60-0.62%1,931,131
Jul 10, 20251.571.611.571.611.612.55%1,801,232
Jul 9, 20251.541.581.541.571.572.61%1,956,718
Jul 8, 20251.561.571.511.531.53-2.55%3,235,257
Jul 7, 20251.581.601.571.571.57-0.63%1,808,088
Jul 4, 20251.591.611.581.581.58-2.47%2,156,017
Jul 3, 20251.621.631.561.621.62-1.82%4,163,918
Jul 2, 20251.631.651.621.651.651.23%1,258,369
Jul 1, 20251.631.671.631.631.63-2.40%1,600,674
Jun 30, 20251.661.681.621.671.670.60%2,299,673
Jun 27, 20251.651.681.621.661.661.84%2,330,470
Jun 26, 20251.621.651.601.631.632.52%2,551,753
Jun 25, 20251.591.611.581.591.590.63%1,263,841
Jun 24, 20251.621.621.581.581.58-1.86%2,099,772
Jun 23, 20251.601.631.581.611.61-0.62%3,383,304
Jun 20, 20251.601.631.591.621.621.25%1,127,345
Jun 19, 20251.581.611.581.601.60-1,468,404
Jun 18, 20251.571.631.571.601.600.63%2,813,793
Jun 17, 20251.601.601.581.591.59-0.63%1,412,982
Jun 16, 20251.631.641.591.601.60-2.44%1,495,110
Jun 13, 20251.611.671.611.641.64-1,821,467
Jun 12, 20251.661.661.621.641.64-1.20%1,836,573
Jun 11, 20251.621.671.611.661.663.75%3,480,269
Jun 10, 20251.581.611.571.601.600.63%1,530,952
Jun 6, 20251.561.611.551.591.590.63%2,872,424
Jun 5, 20251.641.641.571.581.58-3.66%3,986,566
Jun 4, 20251.711.721.641.641.64-3.53%3,351,741
Jun 3, 20251.691.741.671.701.700.59%3,716,389
Jun 2, 20251.641.711.631.691.694.32%8,168,145
May 30, 20251.631.641.601.621.62-0.61%2,376,052
May 28, 20251.641.641.611.631.630.62%1,696,652
May 27, 20251.521.651.521.621.624.52%7,600,050
May 26, 20251.561.561.521.551.55-0.64%2,383,726
May 23, 20251.571.611.541.561.56-0.64%3,852,943
May 22, 20251.621.631.571.571.57-3.68%2,851,551