Kongsberg Automotive ASA (0HW0.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 03:19PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 13,480 |
| 24 Jul 2024 | 1.6780 | 1.6800 | 1.6780 | 1.6800 | 1.6800 | 24,910 |
| 23 Jul 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1,129 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 1.7280 | 1.7340 | 1.7280 | 1.7340 | 1.7340 | 26,989 |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 2,901 |
| 16 Jul 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 4,380 |
| 15 Jul 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 14,768 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 1.5320 | 1.5460 | 1.5300 | 1.5460 | 1.5460 | 35,720 |
| 10 Jul 2024 | 1.5220 | 1.5220 | 1.5200 | 1.5200 | 1.5200 | 14,116 |
| 09 Jul 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 4,762 |
| 08 Jul 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5520 | 1.5520 | 13,505 |
| 05 Jul 2024 | 1.5540 | 1.5700 | 1.5540 | 1.5600 | 1.5600 | 25,995 |
| 04 Jul 2024 | 1.5540 | 1.5540 | 1.5400 | 1.5400 | 1.5400 | 18,535 |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 42 |
| 27 Jun 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 64 |
| 26 Jun 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 3,748 |
| 25 Jun 2024 | 1.5240 | 1.5400 | 1.5240 | 1.5400 | 1.5400 | 14,618 |
| 24 Jun 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 7,058 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 1.6100 | 1.6100 | 1.6060 | 1.6060 | 1.6060 | 17,020 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 6,993 |
| 13 Jun 2024 | 1.5920 | 1.6200 | 1.5920 | 1.6200 | 1.6200 | 22,532 |
| 12 Jun 2024 | 1.6100 | 1.6280 | 1.6100 | 1.6240 | 1.6240 | 34,477 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 29,112 |
| 07 Jun 2024 | 1.6260 | 1.6260 | 1.6140 | 1.6140 | 1.6140 | 33,504 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.7060 | 1.7240 | 1.7060 | 1.7240 | 1.7240 | 14,499 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1.7140 | 1.7140 | 1.6940 | 1.7060 | 1.7060 | 60,664 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 2,990 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 13,388 |
| 10 May 2024 | 1.7320 | 1.7680 | 1.7160 | 1.7580 | 1.7580 | 171,232 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1.7740 | 1.7860 | 1.6920 | 1.7000 | 1.7000 | 51,745 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.7660 | 1.8120 | 1.7660 | 1.8120 | 1.8120 | 135,896 |
| 02 May 2024 | 1.7820 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 206,786 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 75,550 |
| 26 Apr 2024 | 1.5060 | 1.7380 | 1.5040 | 1.6301 | 1.6301 | 249,448 |
| 25 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,833 |
| 24 Apr 2024 | 1.5159 | 1.5159 | 1.5159 | 1.5159 | 1.5159 | 2,524 |
| 23 Apr 2024 | 1.4860 | 1.4939 | 1.4860 | 1.4939 | 1.4939 | 5,443 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.4950 | 1.4979 | 1.4950 | 1.4979 | 1.4979 | 12,934 |
| 18 Apr 2024 | 1.5078 | 1.5078 | 1.5078 | 1.5078 | 1.5078 | 21,209 |
| 17 Apr 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 13,627 |
| 16 Apr 2024 | 1.5000 | 1.5121 | 1.5000 | 1.5121 | 1.5121 | 19,245 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.6180 | 1.6240 | 1.5899 | 1.6079 | 1.6079 | 95,318 |
| 11 Apr 2024 | 1.6101 | 1.6101 | 1.6100 | 1.6100 | 1.6100 | 55,794 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.5040 | 1.5101 | 1.5000 | 1.5100 | 1.5100 | 36,770 |
| 08 Apr 2024 | 1.5000 | 1.5163 | 1.5000 | 1.5000 | 1.5000 | 133,194 |
| 05 Apr 2024 | 1.5340 | 1.5340 | 1.5200 | 1.5200 | 1.5200 | 54,842 |
| 04 Apr 2024 | 1.5180 | 1.5440 | 1.5160 | 1.5160 | 1.5160 | 94,623 |
| 03 Apr 2024 | 1.5040 | 1.5200 | 1.5020 | 1.5129 | 1.5129 | 384,389 |
| 02 Apr 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 73,403 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 24,061 |
| 26 Mar 2024 | 1.5110 | 1.5120 | 1.4960 | 1.5000 | 1.5000 | 490,354 |
| 25 Mar 2024 | 1.5000 | 1.5090 | 1.4947 | 1.5060 | 1.5060 | 59,465 |
| 22 Mar 2024 | 1.5000 | 1.5000 | 1.4999 | 1.5000 | 1.5000 | 3,972 |
| 21 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 46,653 |
| 20 Mar 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 553 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.5700 | 1.5780 | 1.5350 | 1.5379 | 1.5379 | 37,993 |
| 15 Mar 2024 | 1.5230 | 1.5319 | 1.5230 | 1.5319 | 1.5319 | 13,826 |
| 14 Mar 2024 | 1.5170 | 1.5390 | 1.5020 | 1.5320 | 1.5320 | 364,671 |
| 13 Mar 2024 | 1.4200 | 1.5410 | 1.4010 | 1.4990 | 1.4990 | 728,796 |
| 12 Mar 2024 | 1.5030 | 1.5270 | 1.4920 | 1.4951 | 1.4951 | 516,679 |
| 11 Mar 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 21,886 |
| 08 Mar 2024 | 1.6240 | 1.6351 | 1.6240 | 1.6351 | 1.6351 | 30,370 |
| 07 Mar 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 6,649 |
| 06 Mar 2024 | 1.6400 | 1.6400 | 1.6350 | 1.6350 | 1.6350 | 36,248 |
| 05 Mar 2024 | 1.6500 | 1.6500 | 1.6101 | 1.6101 | 1.6101 | 50,461 |
| 04 Mar 2024 | 1.6620 | 1.6620 | 1.6520 | 1.6520 | 1.6520 | 21,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.