Skip to main content
Kongsberg Automotive ASA (OSL:KOA)
Norway flag Norway · Delayed Price · Currency is NOK
2.045
+0.005 (0.25%)
Apr 29, 2026, 11:03 AM CET

Kongsberg Automotive ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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