Skip to main content
Kongsberg Automotive ASA (OSL:KOA)
Norway flag Norway · Delayed Price · Currency is NOK
2.080
+0.080 (4.00%)
At close: Dec 5, 2025

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.581.691.571.671.675.30%3,990,189
Oct 10, 20251.581.621.581.591.591.02%893,494
Oct 9, 20251.581.601.571.571.57-1.38%813,081
Oct 8, 20251.611.611.581.591.59-0.75%1,427,602
Oct 7, 20251.601.631.601.601.60-0.87%1,139,489
Oct 6, 20251.601.631.601.621.620.12%707,664
Oct 3, 20251.611.631.601.621.620.50%1,229,156
Oct 2, 20251.611.651.611.611.61-0.12%913,353
Oct 1, 20251.621.641.611.611.61-0.86%656,581
Sep 30, 20251.611.641.601.621.620.87%925,097
Sep 29, 20251.631.661.601.611.61-1.71%1,574,472
Sep 26, 20251.681.681.631.641.64-1.44%1,925,660
Sep 25, 20251.681.731.661.661.66-1.42%1,642,685
Sep 24, 20251.681.711.681.691.69-1.17%1,846,491
Sep 23, 20251.701.731.691.711.71-760,520
Sep 22, 20251.741.741.701.711.71-1.84%1,491,281
Sep 19, 20251.721.741.711.741.741.64%1,691,547
Sep 18, 20251.711.721.681.711.71-1,313,805
Sep 17, 20251.701.731.701.711.71-1.27%880,737
Sep 16, 20251.701.751.701.731.730.81%1,379,176
Sep 15, 20251.721.741.701.721.72-0.69%930,298
Sep 12, 20251.771.781.721.731.73-1.70%612,870
Sep 11, 20251.711.771.711.761.761.50%1,541,338
Sep 10, 20251.751.761.721.731.73-1.48%2,729,268
Sep 9, 20251.731.771.731.761.760.23%744,613
Sep 8, 20251.721.771.721.761.762.81%1,741,141
Sep 5, 20251.701.731.701.711.71-0.12%1,040,122
Sep 4, 20251.701.731.701.711.71-1,098,105
Sep 3, 20251.741.761.711.711.71-2.29%1,199,707
Sep 2, 20251.781.791.751.751.75-1.57%876,509
Sep 1, 20251.761.791.761.781.780.11%602,604
Aug 29, 20251.761.791.751.781.780.79%1,189,252
Aug 28, 20251.801.801.761.761.76-1.12%1,428,854
Aug 27, 20251.791.821.761.781.78-1.00%2,874,002
Aug 26, 20251.781.821.781.801.80-0.88%1,294,953
Aug 25, 20251.831.831.801.821.820.11%1,416,197
Aug 22, 20251.821.841.811.811.810.89%3,107,543
Aug 21, 20251.811.821.781.801.80-1.32%3,057,924
Aug 20, 20251.841.851.811.821.82-0.98%1,656,779
Aug 19, 20251.781.851.781.841.843.60%5,366,108
Aug 18, 20251.791.801.771.781.78-1.11%3,314,260
Aug 15, 20251.761.821.731.801.804.18%8,403,664
Aug 14, 20251.671.751.671.721.723.11%11,651,380
Aug 13, 20251.651.701.641.671.671.21%6,421,750
Aug 12, 20251.481.671.431.651.658.12%12,752,580
Aug 11, 20251.561.561.511.531.53-2.30%2,676,030
Aug 8, 20251.521.571.511.561.564.13%3,627,798
Aug 7, 20251.501.511.491.501.501.21%1,153,008
Aug 6, 20251.501.511.481.481.48-1.07%1,092,927
Aug 5, 20251.521.521.501.501.50-1.32%1,072,940
Aug 4, 20251.501.531.501.521.522.01%1,061,349
Aug 1, 20251.501.511.481.491.49-2,232,709
Jul 31, 20251.521.521.491.491.49-2.61%4,190,668
Jul 30, 20251.531.571.531.531.53-1.16%2,493,345
Jul 29, 20251.661.661.511.551.55-7.53%14,938,280
Jul 28, 20251.641.681.641.671.671.58%3,589,827
Jul 25, 20251.601.651.601.651.652.23%2,360,111
Jul 24, 20251.611.631.611.611.61-0.49%735,079
Jul 23, 20251.601.631.601.621.621.12%1,804,630
Jul 22, 20251.581.601.581.601.601.14%1,298,108
Jul 21, 20251.611.631.581.581.58-0.38%2,311,586