Skip to main content
Kongsberg Automotive ASA (OSL:KOA)
Norway flag Norway · Delayed Price · Currency is NOK
1.958
-0.072 (-3.55%)
Mar 9, 2026, 4:25 PM CET

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 20262.152.152.082.092.09-3.25%4,268,391
Feb 25, 20262.192.252.092.162.16-0.92%6,547,860
Feb 24, 20262.142.192.112.182.181.64%1,776,591
Feb 23, 20262.202.202.142.142.14-2.73%1,914,757
Feb 20, 20262.192.202.172.202.200.92%1,911,619
Feb 19, 20262.182.212.172.182.18-0.68%1,583,541
Feb 18, 20262.182.202.152.202.200.69%1,307,390
Feb 17, 20262.182.202.162.182.18-0.68%1,051,092
Feb 16, 20262.172.222.172.202.20-0.68%956,981
Feb 13, 20262.222.222.182.212.21-1.12%2,150,066
Feb 12, 20262.242.252.222.242.240.22%1,105,242
Feb 11, 20262.192.252.172.232.231.83%2,050,397
Feb 10, 20262.152.192.142.192.192.10%2,359,722
Feb 9, 20262.132.162.102.152.150.70%1,771,590
Feb 6, 20262.112.142.112.132.13-0.23%1,202,668
Feb 5, 20262.132.162.112.142.14-0.23%1,777,437
Feb 4, 20262.132.162.122.142.14-1.38%1,301,051
Feb 3, 20262.182.192.152.172.171.64%1,772,093
Feb 2, 20262.112.162.102.142.14-1.16%2,796,636
Jan 30, 20262.152.182.142.162.16-1,681,542
Jan 29, 20262.162.202.162.162.16-0.46%1,253,455
Jan 28, 20262.182.202.162.172.17-0.46%1,170,664
Jan 27, 20262.182.212.182.182.180.23%699,027
Jan 26, 20262.242.242.172.182.18-2.90%1,436,789
Jan 23, 20262.262.262.222.242.24-1,223,760
Jan 22, 20262.202.292.202.242.242.28%2,895,036
Jan 21, 20262.202.202.142.192.190.69%1,846,345
Jan 20, 20262.182.202.152.182.18-0.68%1,630,046
Jan 19, 20262.202.262.172.192.19-3.74%4,572,252
Jan 16, 20262.302.312.232.282.28-0.44%2,692,364
Jan 15, 20262.292.322.252.292.29-0.22%3,696,867
Jan 14, 20262.272.302.242.292.290.88%2,350,005
Jan 13, 20262.212.282.172.272.272.95%2,893,861
Jan 12, 20262.252.262.192.212.21-1.34%2,230,609
Jan 9, 20262.122.262.122.242.245.42%3,991,130
Jan 8, 20262.202.202.122.122.12-2.30%2,340,963
Jan 7, 20262.082.202.082.172.173.33%5,200,487
Jan 6, 20262.032.102.032.102.103.70%2,633,125
Jan 5, 20262.042.072.032.032.03-0.74%2,207,568
Jan 2, 20262.082.082.022.042.04-1.69%1,814,664
Dec 30, 20252.012.092.012.082.081.97%3,988,008
Dec 29, 20252.002.051.912.042.041.24%5,192,721
Dec 23, 20252.092.121.982.012.01-3.83%5,646,253
Dec 22, 20252.132.132.082.092.09-1.88%1,731,659
Dec 19, 20252.082.132.072.132.132.16%3,478,231
Dec 18, 20252.102.142.082.092.09-3.02%3,775,383
Dec 17, 20252.152.222.122.152.150.94%6,296,824
Dec 16, 20252.282.342.032.132.13-5.96%17,341,569
Dec 15, 20252.382.382.252.272.27-4.83%5,185,123
Dec 12, 20252.382.402.322.382.380.21%6,592,801
Dec 11, 20252.232.382.222.382.388.20%8,163,983
Dec 10, 20252.262.262.172.202.20-2.44%4,334,963
Dec 9, 20252.202.252.182.252.252.97%5,103,468
Dec 8, 20252.102.212.062.192.195.05%9,453,613
Dec 5, 20252.022.082.012.082.084.00%4,269,626
Dec 4, 20251.992.031.972.002.000.70%3,186,548
Dec 3, 20251.932.001.931.991.992.90%5,875,660
Dec 2, 20251.891.941.891.931.932.88%5,269,111
Dec 1, 20251.821.881.821.881.882.18%2,152,995
Nov 28, 20251.751.841.751.841.842.68%6,394,556
Nov 27, 20251.771.791.761.791.791.02%1,272,887
Nov 26, 20251.761.781.751.771.770.34%1,564,783
Nov 25, 20251.761.771.751.761.761.15%1,347,572
Nov 24, 20251.721.771.721.741.74-0.11%2,452,751
Nov 21, 20251.701.751.681.751.751.04%2,503,497
Nov 20, 20251.711.751.711.731.73-0.92%1,117,930
Nov 19, 20251.721.751.701.741.741.63%1,224,051
Nov 18, 20251.771.781.711.721.72-4.24%1,116,442
Nov 17, 20251.771.831.771.791.791.47%1,772,666
Nov 14, 20251.721.781.721.771.773.64%2,923,353
Nov 13, 20251.651.711.621.701.702.77%1,514,549
Nov 12, 20251.681.691.651.661.66-1.31%2,596,846
Nov 11, 20251.681.711.671.681.68-1.64%634,881
Nov 10, 20251.701.721.671.711.711.18%1,517,467
Nov 7, 20251.701.741.671.691.69-1,870,654
Nov 6, 20251.711.761.691.691.69-2.99%2,434,447
Nov 5, 20251.751.781.681.741.74-0.23%2,363,824
Nov 4, 20251.701.761.701.741.741.87%2,535,174
Nov 3, 20251.731.741.701.711.71-1.15%1,552,513
Oct 31, 20251.751.751.721.731.73-0.92%717,018
Oct 30, 20251.741.751.721.751.750.58%1,099,525
Oct 29, 20251.721.801.721.741.740.81%2,826,909
Oct 28, 20251.741.741.711.721.72-0.81%749,249
Oct 27, 20251.721.751.721.741.74-0.11%1,474,148
Oct 24, 20251.701.781.681.741.743.45%2,258,065
Oct 23, 20251.611.701.611.681.682.31%2,061,288
Oct 22, 20251.601.651.601.641.641.99%1,570,589
Oct 21, 20251.651.651.611.611.61-1.35%1,203,526
Oct 20, 20251.601.641.601.631.630.25%779,594
Oct 17, 20251.611.631.601.631.630.12%1,205,617
Oct 16, 20251.601.631.601.631.630.62%1,345,446
Oct 15, 20251.651.651.601.621.62-1.34%1,168,706
Oct 14, 20251.701.721.631.641.64-1.80%2,029,768