Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 1.822
+0.008 (0.44%)
Aug 25, 2025, 1:21 PM CET
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 1,271,486 |
| Jul 17, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 844,637 |
| Jul 16, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 1,191,343 |
| Jul 15, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 1,323,177 |
| Jul 14, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 1,896,012 |
| Jul 11, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 1,931,131 |
| Jul 10, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 1,801,232 |
| Jul 9, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 2.61% | 1,956,718 |
| Jul 8, 2025 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 3,235,257 |
| Jul 7, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 1,808,088 |
| Jul 4, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -2.47% | 2,156,017 |
| Jul 3, 2025 | 1.62 | 1.63 | 1.56 | 1.62 | 1.62 | -1.82% | 4,163,918 |
| Jul 2, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 1,258,369 |
| Jul 1, 2025 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 1,600,674 |
| Jun 30, 2025 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | 0.60% | 2,299,673 |
| Jun 27, 2025 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 1.84% | 2,330,470 |
| Jun 26, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 2.52% | 2,551,753 |
| Jun 25, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 1,263,841 |
| Jun 24, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 2,099,772 |
| Jun 23, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 3,383,304 |
| Jun 20, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 1,127,345 |
| Jun 19, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | - | 1,468,404 |
| Jun 18, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 0.63% | 2,813,793 |
| Jun 17, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 1,412,982 |
| Jun 16, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 1,495,110 |