0HW0.L - Kongsberg Automotive ASA

LSE - LSE Delayed price. Currency in NOK
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.00000.00000.00002.57602.57603,443,625
07 Jun 20232.63002.65002.63002.63602.636027,404
06 Jun 20232.58002.65402.58002.65402.654044,616
05 Jun 20232.64202.66002.58202.58202.5820399,852
02 Jun 20232.61202.61402.58802.59562.5956234,632
01 Jun 20232.52802.52802.52802.52802.52802
31 May 20232.53402.54602.51402.54602.546038,926
30 May 20232.57802.58202.56602.56602.5660270,631
26 May 20232.61602.62002.59602.61802.6180137,175
25 May 20232.65002.66002.64002.65012.650172,015
24 May 20232.66602.66802.66202.66312.663132,811
23 May 20232.70202.70202.69202.69412.694147,209
22 May 20232.66002.66002.64802.65002.650041,963
19 May 20232.61202.64002.61202.62202.622093,669
18 May 2023------
17 May 2023------
16 May 20232.60002.60002.60002.60002.600021,274
15 May 20232.62402.63002.62402.62412.624177,097
12 May 20232.56402.56802.55202.56692.566953,632
11 May 20232.56602.56802.52802.53772.537771,883
10 May 20232.39002.57402.39002.57402.5740578,321
09 May 20232.34402.35002.15202.30792.30791,467,518
05 May 20232.55202.58602.55202.58402.58408,960
04 May 20232.52202.53802.52202.52712.527149,994
03 May 20232.56402.56402.51002.53002.530010,350
02 May 20232.63802.64002.60602.60922.6092434,589
28 Apr 20232.60402.63002.60402.62802.628025,623
27 Apr 20232.56402.60402.56402.60002.600066,394
26 Apr 20232.56602.56602.54802.54802.54802,325
25 Apr 20232.53802.55002.53802.54502.545049,070
24 Apr 20232.55202.57802.55202.57402.57409,416
21 Apr 20232.56002.58412.56002.58412.5841103,107
20 Apr 20232.50802.55802.45802.53212.5321380,993
19 Apr 20232.62402.62402.57202.57452.574516,336
18 Apr 20232.66202.67802.65802.67602.676065,898
17 Apr 20232.65402.65402.63202.63202.632016,893
14 Apr 20232.57202.61002.57002.60832.6083307,354
13 Apr 20232.57002.57002.55802.56002.5600235,718
12 Apr 20232.55802.59202.55202.55802.5580130,458
11 Apr 20232.47602.51402.47602.50402.504053,708
06 Apr 2023------
05 Apr 20232.43002.43002.42602.42602.4260190,192
04 Apr 20232.44402.46202.44402.44812.4481139,632
03 Apr 20232.40002.45402.37802.42552.4255325,424
31 Mar 20232.36002.39202.35402.38872.3887298,371
30 Mar 20232.28602.34802.28602.34402.3440213,203
29 Mar 20232.23002.28792.23002.28792.2879198,644
28 Mar 20232.21322.22492.19992.20082.200865,284
27 Mar 20232.21402.22202.19792.21112.2111119,900
24 Mar 20232.21602.21602.19602.19602.196032,660
23 Mar 20232.19802.26202.19802.26002.260099,026
22 Mar 20232.22802.23602.21602.22002.220055,278
21 Mar 20232.26202.28602.24802.25002.2500164,177
20 Mar 20232.26402.27202.24002.26402.2640316,304
17 Mar 20232.37602.37602.30602.31202.3120149,592
16 Mar 20232.37002.37002.32002.33792.3379277,833
15 Mar 20232.55202.57002.36802.48412.4841868,046
14 Mar 20232.91402.91402.56402.76952.76952,146,032
13 Mar 20233.20003.20003.03203.04203.0420212,306
10 Mar 20233.09003.26003.08003.18643.18642,015,147
09 Mar 20233.10403.11593.08593.08593.085910,395
08 Mar 20233.10603.12803.10603.12213.1221299,875
07 Mar 20233.10603.10603.09803.10003.1000104,156
06 Mar 20233.12803.12803.12203.12203.122052,639
03 Mar 20233.17003.17003.13003.13203.1320101,000
02 Mar 20233.12803.17403.12803.16403.164047,731
01 Mar 20233.13003.14803.13003.14393.143987,365
28 Feb 20233.10403.13003.10403.12803.128019,186
27 Feb 20233.08603.11403.08603.11403.114027,085
24 Feb 20233.12203.12203.06403.10263.1026151,221
23 Feb 20233.11003.12603.09203.11993.1199156,956
22 Feb 20233.11803.11803.10603.10603.10604,522
21 Feb 20233.13003.15003.13003.14603.146051,457
20 Feb 20233.15403.15403.13403.13403.134013,599
17 Feb 20233.13403.16603.13403.15873.158744,065
16 Feb 20233.10203.13003.10203.12403.12409,533
15 Feb 20233.04603.08203.04403.07803.0780235,056
14 Feb 20233.05003.05003.00803.01353.0135134,600
13 Feb 20233.03603.06603.03203.04783.0478664,408
10 Feb 20233.03803.03802.96403.01603.016036,122
09 Feb 20233.08603.08603.02073.05793.057967,839
08 Feb 20232.99003.08402.99003.07993.079937,521
07 Feb 20232.95202.95202.91602.93402.9340157,402
06 Feb 20232.86002.89602.86002.88602.8860110,993
03 Feb 20232.76402.86002.75802.82422.8242375,270
02 Feb 20232.72402.75002.70802.72002.720075,994
01 Feb 20232.63802.65602.63802.64972.649727,870
31 Jan 20232.54402.60202.54402.59472.5947129,979
30 Jan 20232.57002.57202.54202.55892.5589143,211
27 Jan 20232.58002.58002.57512.57512.575126,920
26 Jan 20232.57202.57202.57202.57202.57209,906
25 Jan 20232.60402.60402.60402.60402.604076,137
24 Jan 20232.59602.60402.59402.59832.598352,981
23 Jan 20232.56602.56602.56602.56602.566038,580
20 Jan 20232.57802.57802.56402.57402.5740172,812
19 Jan 20232.51402.55202.51402.54802.5480229,017
18 Jan 20232.57202.57202.53602.54202.542046,177
17 Jan 20232.57632.57632.57632.57632.576329,938
16 Jan 20232.59002.59002.58002.58812.5881103,291
13 Jan 20232.59802.59802.58002.59002.5900284,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...