Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 1.704
+0.046 (2.77%)
Nov 13, 2025, 2:15 PM CET
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.65 | 1.70 | 1.62 | 1.69 | 1.69 | 1.93% | 1,051,173 |
| Nov 12, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 2,596,846 |
| Nov 11, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -1.75% | 634,881 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 1,517,467 |
| Nov 7, 2025 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | - | 1,870,654 |
| Nov 6, 2025 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -2.87% | 2,434,447 |
| Nov 5, 2025 | 1.75 | 1.78 | 1.68 | 1.74 | 1.74 | - | 2,363,824 |
| Nov 4, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 1.75% | 2,535,174 |
| Nov 3, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 1,552,513 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 717,018 |
| Oct 30, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 1,099,525 |
| Oct 29, 2025 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | 1.16% | 2,826,909 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 749,249 |
| Oct 27, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | - | 1,474,148 |
| Oct 24, 2025 | 1.70 | 1.78 | 1.68 | 1.74 | 1.74 | 3.57% | 2,258,065 |
| Oct 23, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 2.44% | 2,061,288 |
| Oct 22, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.86% | 1,570,589 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 1,203,526 |
| Oct 20, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | - | 779,594 |
| Oct 17, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | - | 1,205,617 |
| Oct 16, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 1,345,446 |
| Oct 15, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 1,168,706 |
| Oct 14, 2025 | 1.70 | 1.72 | 1.63 | 1.64 | 1.64 | -1.80% | 2,029,768 |
| Oct 13, 2025 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 5.03% | 3,990,189 |
| Oct 10, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 1.27% | 893,494 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 813,081 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 1,427,602 |
| Oct 7, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 1,139,489 |
| Oct 6, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | - | 707,664 |
| Oct 3, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 1,229,156 |
| Oct 2, 2025 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | - | 913,353 |
| Oct 1, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 656,581 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 925,097 |
| Sep 29, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 1,574,472 |
| 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 |