UK markets open in 7 hours 3 minutes

Kongsberg Automotive ASA (0HW0.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
1.9550-0.0352 (-1.77%)
At close: 05:10PM GMT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Oct 20232.22822.22822.22802.22802.228082,037
02 Oct 20232.25402.27492.25192.25192.251949,765
29 Sept 20232.22002.25012.22002.25012.250157,755
28 Sept 20232.19402.19402.18002.18002.1800143,978
27 Sept 20232.23402.23402.20382.20812.2081143,819
26 Sept 20232.23402.23792.22392.23792.237921,351
25 Sept 20232.21022.21022.21022.21022.21022,215
22 Sept 2023------
21 Sept 20232.24002.24602.24002.24602.2460291,271
20 Sept 2023------
19 Sept 20232.27602.27602.26582.26582.265841,977
18 Sept 20232.24602.25202.24602.25202.25209,771
15 Sept 20232.32602.32602.24602.24602.2460188,124
14 Sept 20232.31802.32002.30202.31802.318030,940
13 Sept 20232.36802.36802.36802.36802.36804,014
12 Sept 20232.36002.40202.35002.38002.380068,369
11 Sept 20232.35402.35402.34002.34002.340045,057
08 Sept 20232.22802.24062.22802.24062.240635,264
07 Sept 20232.26602.26602.26602.26602.26604,430
06 Sept 20232.23802.27802.23802.26742.267451,910
05 Sept 20232.22002.27002.22002.26802.268024,475
04 Sept 20232.27002.27002.23602.23602.2360104,285
01 Sept 20232.27402.27802.27002.27002.2700112,953
31 Aug 20232.35002.35002.32002.32002.320024,265
30 Aug 20232.34002.34802.33602.33872.338791,959
29 Aug 20232.30002.31602.29802.31282.3128154,755
25 Aug 20232.24802.24802.24802.24802.248047,661
24 Aug 20232.27202.28402.26602.27002.270087,377
23 Aug 20232.25002.28002.25002.28002.280072,439
22 Aug 20232.23202.23802.23012.23012.230117,715
21 Aug 20232.23602.23602.23602.23602.23604,843
18 Aug 20232.23002.23002.21202.21212.2121188,289
17 Aug 20232.22602.22602.21802.21802.21805,483
16 Aug 20232.23402.24202.23002.23802.238030,689
15 Aug 20232.26002.26002.25002.25002.2500198,435
14 Aug 20232.22802.27402.22202.22742.2274162,747
11 Aug 20232.23002.23002.23002.23002.23001,099
10 Aug 20232.23602.23602.23602.23602.236051,881
09 Aug 20232.30002.31002.30002.30602.306054,640
08 Aug 20232.32802.34402.30602.32602.326098,947
07 Aug 20232.50402.50402.47752.47752.477569,252
04 Aug 20232.49602.49602.49402.49402.4940227,271
03 Aug 20232.49202.49202.48602.48882.4888111,203
02 Aug 20232.50802.53002.50002.52282.5228104,840
01 Aug 20232.53202.55402.51602.53512.5351115,813
31 Jul 20232.55202.55202.53602.53602.536044,138
28 Jul 20232.51202.54002.51202.53012.530110,676
27 Jul 20232.55802.55802.54602.55002.550032,169
26 Jul 20232.56402.56402.54402.54602.546052,623
25 Jul 20232.52002.52402.49602.50192.501995,773
24 Jul 20232.58202.60802.56002.60402.604037,892
21 Jul 20232.54602.55802.54602.55802.55805,863
20 Jul 20232.56602.58802.56002.57592.5759125,526
19 Jul 20232.55002.59802.55002.56932.5693157,069
18 Jul 20232.53602.57802.53602.56802.5680116,242
17 Jul 20232.52002.52002.51802.51822.518228,844
14 Jul 20232.53802.55802.53802.54602.546024,573
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...