UK markets close in 3 hours 58 minutes

Kongsberg Automotive ASA (0HW0.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
1.7180+0.0879 (+5.39%)
As of 09:07AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 20241.71801.71801.71801.71801.718075,550
26 Apr 20241.50601.73801.50401.63011.6301249,448
25 Apr 20241.50001.50001.50001.50001.50007,833
24 Apr 20241.51591.51591.51591.51591.51592,524
23 Apr 20241.48601.49391.48601.49391.49395,443
22 Apr 2024------
19 Apr 20241.49501.49791.49501.49791.497912,934
18 Apr 20241.50781.50781.50781.50781.507821,209
17 Apr 20241.50001.50001.49001.49001.490013,627
16 Apr 20241.50001.51211.50001.51211.512119,245
15 Apr 2024------
12 Apr 20241.61801.62401.58991.60791.607995,318
11 Apr 20241.61011.61011.61001.61001.610055,794
10 Apr 2024------
09 Apr 20241.50401.51011.50001.51001.510036,770
08 Apr 20241.50001.51631.50001.50001.5000133,194
05 Apr 20241.53401.53401.52001.52001.520054,842
04 Apr 20241.51801.54401.51601.51601.516094,623
03 Apr 20241.50401.52001.50201.51291.5129384,389
02 Apr 20241.54001.54001.51001.51001.510073,403
28 Mar 2024------
27 Mar 20241.48301.48301.48301.48301.483024,061
26 Mar 20241.51101.51201.49601.50001.5000490,354
25 Mar 20241.50001.50901.49471.50601.506059,465
22 Mar 20241.50001.50001.49991.50001.50003,972
21 Mar 20241.48001.48001.48001.48001.480046,653
20 Mar 20241.51201.51201.51201.51201.5120553
19 Mar 2024------
18 Mar 20241.57001.57801.53501.53791.537937,993
15 Mar 20241.52301.53191.52301.53191.531913,826
14 Mar 20241.51701.53901.50201.53201.5320364,671
13 Mar 20241.42001.54101.40101.49901.4990728,796
12 Mar 20241.50301.52701.49201.49511.4951516,679
11 Mar 20241.62701.62701.62701.62701.627021,886
08 Mar 20241.62401.63511.62401.63511.635130,370
07 Mar 20241.66301.66301.66301.66301.66306,649
06 Mar 20241.64001.64001.63501.63501.635036,248
05 Mar 20241.65001.65001.61011.61011.610150,461
04 Mar 20241.66201.66201.65201.65201.652021,396
01 Mar 20241.70001.70801.70001.70471.704732,692
29 Feb 20241.68401.70561.68401.68411.684116,969
28 Feb 20241.71501.71501.71201.71461.714625,416
27 Feb 2024------
26 Feb 20241.68701.72901.68701.72901.729046,325
23 Feb 20241.70701.70701.70701.70701.70709,942
22 Feb 2024------
21 Feb 20241.68001.68701.68001.68401.684032,525
20 Feb 2024------
19 Feb 20241.77191.77191.77191.77191.77197,969
16 Feb 20241.80591.80591.80591.80591.80592,800
15 Feb 2024------
14 Feb 20241.79501.79501.79431.79431.794325,217
13 Feb 2024------
12 Feb 20241.80601.81001.80601.81001.810053,720
09 Feb 20241.74401.77201.72501.77201.7720245,453
08 Feb 20241.73901.73901.71401.71401.714044,581
07 Feb 20241.73201.74071.72401.74071.740742,425
06 Feb 20241.73401.73501.72291.73181.731877,670
05 Feb 20241.78601.78601.73981.73981.739831,544
02 Feb 20241.80001.80001.80001.80001.800012,078
01 Feb 20241.79001.79901.79001.79521.795268,829
31 Jan 20241.78821.78821.78821.78821.78824,668
30 Jan 2024------
29 Jan 20241.81101.81101.81101.81101.811011,687
26 Jan 20241.87401.87401.87401.87401.874024,670
25 Jan 20241.88391.88841.87991.87991.879934,644
24 Jan 2024------
23 Jan 2024------
22 Jan 20241.93001.93001.89901.89901.8990273,276
19 Jan 20241.86401.89601.85501.86661.866664,505
18 Jan 20241.84301.84301.82601.83601.836053,008
17 Jan 20241.81701.82101.81431.81691.816919,691
16 Jan 20241.84101.85501.84001.84031.8403162,157
15 Jan 20241.85801.85801.81501.81621.816233,757
12 Jan 20241.91101.91101.90081.90811.908156,501
11 Jan 20241.92301.92601.91701.92021.920228,842
10 Jan 20241.92301.93701.91021.93701.937091,730
09 Jan 20241.95001.95911.94981.94981.9498294,259
08 Jan 20241.94481.94501.94481.94501.945044,082
05 Jan 20241.95801.97001.95311.95311.953124,137
04 Jan 20241.95701.97801.95701.97001.9700118,974
03 Jan 20241.98801.99801.98801.99801.998019,755
02 Jan 20242.04002.04622.03802.04602.046014,645
29 Dec 20232.04202.05002.02402.03062.030672,297
28 Dec 20232.04002.04402.02602.04202.042037,665
27 Dec 20232.03002.06401.99502.06022.0602108,742
22 Dec 20232.08402.08401.98301.98301.9830235,706
21 Dec 20231.94102.08801.94102.03532.0353281,363
20 Dec 20231.96401.97901.96401.96841.9684104,547
19 Dec 20231.96801.96801.94501.94501.945028,262
18 Dec 20231.98901.98901.95721.95721.957234,666
15 Dec 20232.00402.00811.97801.99031.9903256,685
14 Dec 20231.96301.96901.95601.96411.9641137,656
13 Dec 20231.91401.91401.89321.89321.893210,765
12 Dec 20231.94801.95001.93001.93911.9391117,602
11 Dec 20231.95301.96101.95301.96101.961056,461
08 Dec 2023------
07 Dec 20231.98901.98901.98901.98901.989010,460
06 Dec 20231.97102.01601.97101.98731.987393,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...