Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 1.626
-0.012 (-0.73%)
Sep 29, 2025, 9:43 AM CET
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1.48 | 1.67 | 1.43 | 1.65 | 1.65 | 7.84% | 12,752,589 |
| Aug 11, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 2,676,030 |
| Aug 8, 2025 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 4.00% | 3,627,798 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 1,153,008 |
| Aug 6, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 1,092,927 |
| Aug 5, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,072,940 |
| Aug 4, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 1,061,349 |
| Aug 1, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 2,232,709 |
| Jul 31, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 4,190,668 |
| Jul 30, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | 2,493,345 |
| Jul 29, 2025 | 1.66 | 1.66 | 1.51 | 1.55 | 1.55 | -7.19% | 14,938,284 |
| Jul 28, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 3,589,827 |
| Jul 25, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 2,360,111 |
| Jul 24, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 735,079 |
| Jul 23, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 1,804,630 |
| Jul 22, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 1,298,108 |
| Jul 21, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -0.63% | 2,311,586 |