Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 2.060
+0.050 (2.49%)
Oct 23, 2026, 4:25 PM CEST
Kongsberg Automotive ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.02 | 2.11 | 2.01 | 2.06 | 2.06 | 2.49% | 3,515,354 |
| Oct 22, 2026 | 2.00 | 2.04 | 1.98 | 2.01 | 2.01 | 3.18% | 4,134,719 |
| Oct 21, 2026 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 0.83% | 1,800,144 |
| Oct 20, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.42% | 1,067,991 |
| Oct 19, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | -0.21% | 1,331,218 |
| Oct 16, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 2.01% | 1,111,851 |
| Oct 15, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 1,899,699 |
| Oct 14, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.66% | 1,359,379 |
| Oct 13, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 0.31% | 1,601,413 |
| Oct 12, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -0.72% | 1,675,881 |
| Oct 9, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.62% | 721,807 |
| Oct 8, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.62% | 1,255,325 |
| Oct 7, 2026 | 1.97 | 2.01 | 1.94 | 1.94 | 1.94 | -1.82% | 1,262,669 |
| Oct 6, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.23% | 781,545 |
| Oct 5, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.41% | 1,829,820 |
| Oct 2, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.30% | 1,069,509 |
| Oct 1, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -1.93% | 858,429 |
| Sep 30, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.25% | 799,886 |
| Sep 29, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 1.61% | 1,496,197 |
| Sep 28, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.10% | 1,157,647 |
| Sep 25, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.64% | 1,117,703 |
| Sep 24, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.81% | 1,669,510 |
| Sep 23, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | 1,001,064 |
| Sep 22, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | -0.50% | 1,059,582 |
| Sep 21, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | -0.25% | 1,079,352 |
| Sep 18, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -1.23% | 1,448,948 |
| Sep 17, 2026 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 4.29% | 3,399,730 |
| Sep 16, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 0.10% | 1,395,669 |
| Sep 15, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -0.41% | 1,377,964 |
| Sep 14, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.81% | 1,094,239 |
| Sep 11, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.82% | 1,849,520 |
| Sep 10, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.31% | 1,176,946 |
| Sep 9, 2026 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | -0.10% | 1,763,367 |
| Sep 8, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 2,658,778 |
| Sep 7, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.40% | 1,356,820 |
| Sep 4, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.20% | 1,151,592 |
| Sep 3, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | - | 696,781 |
| Sep 2, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.10% | 1,419,460 |
| Sep 1, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.85% | 2,071,411 |
| Aug 31, 2026 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | - | 1,322,208 |
| Aug 28, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | -0.25% | 1,617,466 |
| Aug 27, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 1,187,009 |
| Aug 26, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 1,660,367 |
| Aug 25, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.41% | 1,505,282 |
| Aug 24, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | -0.10% | 2,805,619 |
| Aug 21, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -1.04% | 4,906,233 |
| Aug 20, 2026 | 2.05 | 2.07 | 2.02 | 2.02 | 2.02 | -1.71% | 2,615,146 |
| Aug 19, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -1.91% | 2,077,608 |
| Aug 18, 2026 | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -1.88% | 1,221,776 |
| Aug 17, 2026 | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -1.39% | 1,383,831 |