Skip to main content
logo
Kongsberg Automotive ASA (OSL:KOA)
Norway flag Norway · Delayed Price · Currency is NOK
1.992
-0.002 (-0.10%)
Aug 24, 2026, 4:25 PM CET

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262.002.021.971.991.99-0.10%2,805,619
Aug 21, 20262.002.001.961.991.99-1.04%4,906,233
Aug 20, 20262.052.072.022.022.02-1.71%2,615,146
Aug 19, 20262.082.092.052.052.05-1.91%2,077,608
Aug 18, 20262.122.142.092.092.09-1.88%1,221,776
Aug 17, 20262.152.162.122.132.13-1.39%1,383,831
Aug 14, 20262.142.182.142.162.161.17%1,505,362
Aug 13, 20262.152.162.132.142.140.71%1,384,070
Aug 12, 20262.152.172.122.122.12-1.40%1,746,186
Aug 11, 20262.112.152.112.152.151.90%1,539,784
Aug 10, 20262.132.132.092.112.11-0.94%1,481,648
Aug 7, 20262.162.172.132.132.13-1.16%1,266,703
Aug 6, 20262.142.172.132.162.160.23%1,777,832
Aug 5, 20262.192.192.152.152.15-1.83%1,263,115
Aug 4, 20262.152.192.152.192.191.39%1,013,746
Aug 3, 20262.182.202.162.162.16-1,373,830
Jul 31, 20262.142.192.142.162.161.17%1,485,974
Jul 30, 20262.142.152.102.142.14-0.47%1,512,626
Jul 29, 20262.162.172.142.152.15-0.46%499,290
Jul 28, 20262.132.172.132.162.160.23%780,504
Jul 27, 20262.142.172.142.152.15-642,431
Jul 24, 20262.152.182.142.152.15-0.46%1,160,641
Jul 23, 20262.152.162.132.162.160.70%904,939
Jul 22, 20262.142.162.122.152.15-0.23%1,128,364
Jul 21, 20262.132.152.122.152.150.94%1,122,408
Jul 20, 20262.092.142.082.132.130.71%2,616,959
Jul 17, 20262.152.172.082.122.12-1.63%2,526,735
Jul 16, 20262.072.172.072.152.157.50%6,931,108
Jul 15, 20262.012.021.992.002.00-0.50%1,767,797
Jul 14, 20262.012.021.992.012.01-0.25%1,235,133
Jul 13, 20262.012.021.992.022.02-0.74%885,002
Jul 10, 20262.002.051.992.032.031.81%1,284,452
Jul 9, 20262.002.031.991.991.99-1.29%739,844
Jul 8, 20262.042.052.012.022.02-1.70%885,422
Jul 7, 20262.032.092.032.062.060.98%1,235,140
Jul 6, 20262.072.072.042.042.04-1.21%569,916
Jul 3, 20262.002.082.002.062.061.98%1,400,592
Jul 2, 20261.992.041.992.022.021.71%649,923
Jul 1, 20261.982.011.981.991.99-0.40%1,023,213
Jun 30, 20261.982.021.961.991.990.40%3,539,170
Jun 29, 20262.002.031.991.991.99-1.93%2,100,821
Jun 26, 20262.012.031.992.032.03-0.25%1,283,970
Jun 25, 20262.042.062.032.032.030.25%1,086,393
Jun 24, 20262.042.052.002.032.03-0.74%2,075,978
Jun 23, 20262.082.092.032.042.04-1.69%1,554,154
Jun 22, 20262.142.152.082.082.08-0.95%1,318,214
Jun 19, 20262.082.122.062.102.101.45%1,851,569
Jun 18, 20262.062.102.042.072.070.24%1,188,598
Jun 17, 20262.092.092.052.062.06-1.67%2,012,670
Jun 16, 20262.112.142.102.102.10-1.18%1,525,536