UK markets closed

Kongsberg Automotive ASA (0HW0.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
1.7070+0.0230 (+1.37%)
At close: 03:19PM GMT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Dec 20231.89801.99401.89801.97391.9739696,886
04 Dec 20231.95001.96001.90601.94581.9458124,381
01 Dec 20231.97401.97501.95501.95501.9550101,764
30 Nov 20231.99601.99601.99001.99021.99029,654
29 Nov 20232.01802.01802.00602.00602.006016,762
28 Nov 20232.00602.01802.00602.01802.01804,097
27 Nov 20232.05802.05802.00802.00802.00807,656
24 Nov 20232.07202.07202.06002.06002.060023,125
23 Nov 20232.15002.15002.11802.12202.1220177,935
22 Nov 20232.14602.14602.09402.09402.094046,723
21 Nov 20232.18802.20002.14202.14202.1420144,957
20 Nov 20232.18202.18692.17202.18692.1869223,759
17 Nov 20232.12002.16022.11802.16022.160251,920
16 Nov 20232.11002.11002.09602.09602.09604,373
15 Nov 20232.07802.09802.07802.09602.0960247,373
14 Nov 20231.99902.04601.99902.03602.036053,930
13 Nov 2023------
10 Nov 20231.98502.00801.97901.99001.9900105,049
09 Nov 20232.03602.03602.00802.01402.014016,328
08 Nov 20232.00202.04201.98802.04002.040044,392
07 Nov 20232.03382.14202.03382.03392.033980,456
06 Nov 20232.07002.08002.06002.06792.067957,109
03 Nov 20232.07002.07002.05782.05802.058066,512
02 Nov 20232.01602.01802.01602.01802.01804,600
01 Nov 20231.98001.98001.97901.97901.97904,578
31 Oct 20231.97001.98601.96301.98401.9840210,691
30 Oct 20232.00202.00201.99401.99911.999135,977
27 Oct 20232.00802.02201.98401.99401.9940121,491
26 Oct 20231.94601.96801.94601.96801.968036,381
25 Oct 20231.99101.99101.93381.97381.973846,019
24 Oct 20232.01002.02401.99282.01732.0173120,973
23 Oct 20232.11002.11002.02802.03202.0320208,724
20 Oct 20232.12202.14202.12202.13402.134011,098
19 Oct 20232.11402.17402.11402.17402.1740229,079
18 Oct 20232.16002.16002.14802.14802.148023,893
17 Oct 20232.15602.17002.15602.17002.170026,095
16 Oct 20232.15602.16602.15402.16602.166024,867
13 Oct 20232.21402.21402.18002.18402.1840153,415
12 Oct 20232.23602.24802.22402.22402.224019,852
11 Oct 20232.24602.25002.23002.23002.2300145,023
10 Oct 20232.22202.23002.21982.22002.220024,212
09 Oct 20232.19602.22202.18582.18602.186042,217
06 Oct 20232.16402.17802.16202.17602.176076,089
05 Oct 20232.17602.19002.17602.19002.190031,586
04 Oct 20232.20002.20002.18002.18202.182018,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...