Skip to main content
logo
Kongsberg Automotive ASA (OSL:KOA)
Norway flag Norway · Delayed Price · Currency is NOK
2.025
-0.015 (-0.74%)
Jun 24, 2026, 4:25 PM CET

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20262.122.142.112.122.120.24%2,370,250
Jun 12, 20262.062.142.062.122.124.44%4,623,613
Jun 11, 20261.992.041.992.032.031.86%1,805,675
Jun 10, 20262.012.011.981.991.99-0.85%1,902,582
Jun 9, 20262.012.021.972.012.010.25%2,058,955
Jun 8, 20262.062.061.982.002.00-3.38%3,396,312
Jun 5, 20262.052.122.052.072.071.47%1,891,135
Jun 4, 20262.042.052.022.042.04-0.24%946,828
Jun 3, 20262.052.072.042.052.05-1,186,174
Jun 2, 20262.072.082.042.052.05-1.21%2,213,078
Jun 1, 20262.122.122.072.072.07-2.59%1,539,009
May 29, 20262.162.182.122.132.13-1.16%2,681,551
May 28, 20262.212.232.152.152.15-2.49%1,389,863
May 27, 20262.152.212.132.212.214.01%4,324,394
May 26, 20262.042.142.032.122.123.67%3,547,158
May 22, 20261.992.051.992.052.052.00%1,949,500
May 21, 20261.992.031.992.012.010.65%1,920,276
May 20, 20262.002.021.981.991.99-0.40%2,282,729
May 19, 20262.062.082.002.002.00-2.91%1,540,590
May 18, 20262.072.092.042.062.06-0.48%1,671,101
May 15, 20262.072.122.072.072.070.24%3,324,698
May 13, 20262.102.102.042.072.07-1.43%2,012,841
May 12, 20262.062.142.042.102.101.70%3,915,745
May 11, 20262.042.062.012.062.060.73%3,257,973
May 8, 20262.102.102.052.052.05-0.73%2,104,237
May 7, 20262.072.122.062.062.06-2,903,829
May 6, 20261.992.091.992.062.064.15%5,573,191
May 5, 20261.952.001.911.981.981.44%4,860,220
May 4, 20261.952.011.921.951.952.31%5,278,730
Apr 30, 20262.052.051.911.911.91-5.88%8,844,708
Apr 29, 20262.052.052.032.032.03-0.74%3,174,227
Apr 28, 20261.982.051.982.042.043.34%2,245,240
Apr 27, 20261.972.001.961.971.970.82%1,248,699
Apr 24, 20261.951.961.931.961.960.20%1,314,146
Apr 23, 20261.981.981.931.951.95-0.81%1,424,335
Apr 22, 20262.022.021.961.971.97-2.23%1,631,443
Apr 21, 20262.012.022.002.022.020.75%1,360,626
Apr 20, 20262.012.032.002.002.00-1.48%1,190,838
Apr 17, 20262.032.061.992.032.031.00%2,305,317
Apr 16, 20262.022.042.012.012.01-0.25%1,034,353
Apr 15, 20262.052.052.012.022.02-0.74%1,282,774
Apr 14, 20262.002.051.992.032.031.50%4,637,546
Apr 13, 20262.002.042.002.002.00-0.25%1,326,700