Skip to main content
logo
Kongsberg Automotive ASA (OSL:KOA)
Norway flag Norway · Delayed Price · Currency is NOK
2.065
-0.030 (-1.43%)
May 13, 2026, 4:25 PM CET

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 20262.002.041.952.012.010.96%6,095,021
Apr 9, 20261.972.011.961.991.991.12%1,284,577
Apr 8, 20261.931.971.931.961.962.72%1,652,517
Apr 7, 20261.951.981.911.911.91-2.25%2,576,522
Apr 1, 20261.951.971.931.961.961.14%790,952
Mar 31, 20261.911.951.901.931.930.10%2,322,704
Mar 30, 20261.971.971.861.931.93-1.73%4,784,898
Mar 27, 20261.992.041.951.971.97-3.63%2,272,797
Mar 26, 20262.012.052.002.042.041.75%1,625,351
Mar 25, 20261.992.031.992.012.010.65%1,939,171
Mar 24, 20261.981.991.951.991.990.40%1,427,693
Mar 23, 20261.911.991.871.981.982.59%3,925,334
Mar 20, 20261.992.021.931.931.93-1.93%2,863,966
Mar 19, 20261.981.991.961.971.97-1.10%2,417,737
Mar 18, 20262.002.041.961.991.991.01%4,758,894
Mar 17, 20261.912.021.891.971.972.28%7,323,284
Mar 16, 20261.911.951.911.931.930.10%3,378,425
Mar 13, 20261.951.971.901.931.93-2.63%4,093,865
Mar 12, 20261.992.001.961.981.98-0.60%1,628,606
Mar 11, 20262.002.001.961.991.99-0.40%2,168,172
Mar 10, 20261.962.011.942.002.002.15%2,276,003
Mar 9, 20261.991.991.941.961.96-3.55%3,448,523
Mar 6, 20262.052.071.992.032.03-0.25%3,925,554
Mar 5, 20262.052.052.022.042.04-0.49%1,485,671
Mar 4, 20262.042.061.992.052.05-1,537,902
Mar 3, 20262.042.051.962.052.05-6,597,139
Mar 2, 20262.062.102.032.052.05-4.22%3,480,887
Feb 27, 20262.062.142.002.142.142.40%3,632,461