Skip to main content
logo
Kongsberg Automotive ASA (OSL:KOA)
Norway flag Norway · Delayed Price · Currency is NOK
2.160
-0.040 (-1.82%)
Feb 23, 2026, 3:57 PM CET

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20262.202.202.172.17--1.59%1,001,015
Feb 20, 20262.192.202.172.202.200.92%1,911,619
Feb 19, 20262.182.212.172.182.18-0.68%1,583,541
Feb 18, 20262.182.202.152.202.200.69%1,307,390
Feb 17, 20262.182.202.162.182.18-0.68%1,051,092
Feb 16, 20262.172.222.172.202.20-0.68%956,981
Feb 13, 20262.222.222.182.212.21-1.12%2,150,066
Feb 12, 20262.242.252.222.242.240.22%1,105,242
Feb 11, 20262.192.252.172.232.231.83%2,050,397
Feb 10, 20262.152.192.142.192.192.10%2,359,722
Feb 9, 20262.132.162.102.152.150.70%1,771,590
Feb 6, 20262.112.142.112.132.13-0.23%1,202,668
Feb 5, 20262.132.162.112.142.14-0.23%1,777,437
Feb 4, 20262.132.162.122.142.14-1.38%1,301,051
Feb 3, 20262.182.192.152.172.171.64%1,772,093
Feb 2, 20262.112.162.102.142.14-1.16%2,796,636
Jan 30, 20262.152.182.142.162.16-1,681,542
Jan 29, 20262.162.202.162.162.16-0.46%1,253,455
Jan 28, 20262.182.202.162.172.17-0.46%1,170,664
Jan 27, 20262.182.212.182.182.180.23%699,027
Jan 26, 20262.242.242.172.182.18-2.90%1,436,789
Jan 23, 20262.262.262.222.242.24-1,223,760
Jan 22, 20262.202.292.202.242.242.28%2,895,036
Jan 21, 20262.202.202.142.192.190.69%1,846,345
Jan 20, 20262.182.202.152.182.18-0.68%1,630,046
Jan 19, 20262.202.262.172.192.19-3.74%4,572,252
Jan 16, 20262.302.312.232.282.28-0.44%2,692,364
Jan 15, 20262.292.322.252.292.29-0.22%3,696,867
Jan 14, 20262.272.302.242.292.290.88%2,350,005
Jan 13, 20262.212.282.172.272.272.95%2,893,861
Jan 12, 20262.252.262.192.212.21-1.34%2,230,609
Jan 9, 20262.122.262.122.242.245.42%3,991,130
Jan 8, 20262.202.202.122.122.12-2.30%2,340,963
Jan 7, 20262.082.202.082.172.173.33%5,200,487
Jan 6, 20262.032.102.032.102.103.70%2,633,125
Jan 5, 20262.042.072.032.032.03-0.74%2,207,568
Jan 2, 20262.082.082.022.042.04-1.69%1,814,664
Dec 30, 20252.012.092.012.082.081.97%3,988,008
Dec 29, 20252.002.051.912.042.041.24%5,192,721
Dec 23, 20252.092.121.982.012.01-3.83%5,646,253
Dec 22, 20252.132.132.082.092.09-1.88%1,731,659
Dec 19, 20252.082.132.072.132.132.16%3,478,231
Dec 18, 20252.102.142.082.092.09-3.02%3,775,383
Dec 17, 20252.152.222.122.152.150.94%6,296,824
Dec 16, 20252.282.342.032.132.13-5.96%17,341,569
Dec 15, 20252.382.382.252.272.27-4.83%5,185,123
Dec 12, 20252.382.402.322.382.380.21%6,592,801
Dec 11, 20252.232.382.222.382.388.20%8,163,983
Dec 10, 20252.262.262.172.202.20-2.44%4,334,963
Dec 9, 20252.202.252.182.252.252.97%5,103,468