Kongsberg Automotive ASA (OSL:KOA)
Norway · Delayed Price · Currency is NOK 2.040
-0.005 (-0.24%)
Jun 4, 2026, 4:25 PM CET
Kongsberg Automotive ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | - | -0.24% | 946,828 |
| Jun 3, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | - | 1,186,174 |
| Jun 2, 2026 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -1.21% | 2,213,078 |
| Jun 1, 2026 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -2.59% | 1,539,009 |
| May 29, 2026 | 2.16 | 2.18 | 2.12 | 2.13 | 2.13 | -1.16% | 2,681,551 |
| May 28, 2026 | 2.21 | 2.23 | 2.15 | 2.15 | 2.15 | -2.49% | 1,389,863 |
| May 27, 2026 | 2.15 | 2.21 | 2.13 | 2.21 | 2.21 | 4.01% | 4,324,394 |
| May 26, 2026 | 2.04 | 2.14 | 2.03 | 2.12 | 2.12 | 3.67% | 3,547,158 |
| May 22, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 2.00% | 1,949,500 |
| May 21, 2026 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 0.65% | 1,920,276 |
| May 20, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -0.40% | 2,282,729 |
| May 19, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 1,540,590 |
| May 18, 2026 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 1,671,101 |
| May 15, 2026 | 2.07 | 2.12 | 2.07 | 2.07 | 2.07 | 0.24% | 3,324,698 |
| May 13, 2026 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | -1.43% | 2,012,841 |
| May 12, 2026 | 2.06 | 2.14 | 2.04 | 2.10 | 2.10 | 1.70% | 3,915,745 |
| May 11, 2026 | 2.04 | 2.06 | 2.01 | 2.06 | 2.06 | 0.73% | 3,257,973 |
| May 8, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -0.73% | 2,104,237 |
| May 7, 2026 | 2.07 | 2.12 | 2.06 | 2.06 | 2.06 | - | 2,903,829 |
| May 6, 2026 | 1.99 | 2.09 | 1.99 | 2.06 | 2.06 | 4.15% | 5,573,191 |
| May 5, 2026 | 1.95 | 2.00 | 1.91 | 1.98 | 1.98 | 1.44% | 4,860,220 |
| May 4, 2026 | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | 2.31% | 5,278,730 |
| Apr 30, 2026 | 2.05 | 2.05 | 1.91 | 1.91 | 1.91 | -5.88% | 8,844,708 |
| Apr 29, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.74% | 3,174,227 |
| Apr 28, 2026 | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | 3.34% | 2,245,240 |
| Apr 27, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.82% | 1,248,699 |
| Apr 24, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.20% | 1,314,146 |
| Apr 23, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -0.81% | 1,424,335 |
| Apr 22, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -2.23% | 1,631,443 |
| Apr 21, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 0.75% | 1,360,626 |
| Apr 20, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 1,190,838 |
| Apr 17, 2026 | 2.03 | 2.06 | 1.99 | 2.03 | 2.03 | 1.00% | 2,305,317 |
| Apr 16, 2026 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.25% | 1,034,353 |
| Apr 15, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.74% | 1,282,774 |
| Apr 14, 2026 | 2.00 | 2.05 | 1.99 | 2.03 | 2.03 | 1.50% | 4,637,546 |
| Apr 13, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -0.25% | 1,326,700 |
| Apr 10, 2026 | 2.00 | 2.04 | 1.95 | 2.01 | 2.01 | 0.96% | 6,095,021 |
| Apr 9, 2026 | 1.97 | 2.01 | 1.96 | 1.99 | 1.99 | 1.12% | 1,284,577 |
| Apr 8, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 2.72% | 1,652,517 |
| Apr 7, 2026 | 1.95 | 1.98 | 1.91 | 1.91 | 1.91 | -2.25% | 2,576,522 |
| Apr 1, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 1.14% | 790,952 |
| Mar 31, 2026 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 0.10% | 2,322,704 |
| Mar 30, 2026 | 1.97 | 1.97 | 1.86 | 1.93 | 1.93 | -1.73% | 4,784,898 |
| Mar 27, 2026 | 1.99 | 2.04 | 1.95 | 1.97 | 1.97 | -3.63% | 2,272,797 |
| Mar 26, 2026 | 2.01 | 2.05 | 2.00 | 2.04 | 2.04 | 1.75% | 1,625,351 |
| Mar 25, 2026 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 0.65% | 1,939,171 |
| Mar 24, 2026 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | 0.40% | 1,427,693 |
| Mar 23, 2026 | 1.91 | 1.99 | 1.87 | 1.98 | 1.98 | 2.59% | 3,925,334 |
| Mar 20, 2026 | 1.99 | 2.02 | 1.93 | 1.93 | 1.93 | -1.93% | 2,863,966 |
| Mar 19, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -1.10% | 2,417,737 |