UK markets open in 1 hour 28 minutes

Kongsberg Automotive Holdings ASA (K3A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1436-0.0062 (-4.14%)
At close: 09:43PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.15440.15480.14360.14360.1436-
20 May 20240.15460.15640.14960.14980.1498-
17 May 20240.15440.15620.14940.14960.1496-
16 May 20240.14900.15640.14900.14940.1494-
15 May 20240.14820.15300.14820.15260.1526-
14 May 20240.14580.15340.14580.14800.1480-
13 May 20240.15580.15680.14560.14580.1458-
10 May 20240.15000.15620.15000.15100.1510-
09 May 20240.14940.15360.14460.14460.1446-
08 May 20240.14980.16200.14440.14440.1444-
07 May 20240.15820.15960.15000.15000.1500-
06 May 20240.16060.16220.15340.15360.1536-
03 May 20240.15120.16060.15120.15580.1558-
02 May 20240.15700.15780.15040.15100.1510-
30 Apr 20240.14420.15880.14420.15160.1516-
29 Apr 20240.14880.15100.14420.14440.1444-
26 Apr 20240.12740.15120.12740.14380.1438-
25 Apr 20240.12880.13320.12720.12740.1274-
24 Apr 20240.12800.13520.12800.12900.1290-
23 Apr 20240.12760.13280.12740.12780.1278-
22 Apr 20240.13240.13280.12720.12760.1276-
19 Apr 20240.13360.13360.12740.12740.1274-
18 Apr 20240.12700.13200.12700.12860.1286-
17 Apr 20240.12840.13480.12660.12700.1270-
16 Apr 20240.14060.14060.12820.12840.1284-
15 Apr 20240.14480.14480.13540.13540.1354-
12 Apr 20240.13860.14580.13860.13980.1398-
11 Apr 20240.13180.14580.13180.13840.1384-
10 Apr 20240.13020.13920.13020.13180.1318-
09 Apr 20240.12920.13520.12920.13000.1300-
08 Apr 20240.13540.13640.12900.12920.1292-
05 Apr 20240.13760.13760.13060.13060.1306-
04 Apr 20240.13100.13740.13100.13280.1328-
03 Apr 20240.12940.13540.12940.13080.1308-
02 Apr 20240.13300.13620.12920.12940.1294-
28 Mar 20240.13370.13370.12840.12850.1285-
27 Mar 20240.13360.13400.12880.12890.1289-
26 Mar 20240.13480.13510.12870.12870.1287-
25 Mar 20240.13390.13490.12970.12970.1297-
22 Mar 20240.12760.13460.12760.12900.1290-
21 Mar 20240.13040.13610.12760.12780.1278-
20 Mar 20240.13050.13620.12980.13020.1302-
19 Mar 20240.13720.13740.13040.13040.1304-
18 Mar 20240.13760.14190.13240.13250.1325-
15 Mar 20240.13640.14010.13230.13240.1324-
14 Mar 20240.13240.13840.13150.13150.1315-
13 Mar 20240.13020.13640.12710.13240.1324-
12 Mar 20240.14710.14710.12980.13000.1300-
11 Mar 20240.14830.15230.14200.14210.1421-
08 Mar 20240.15090.15090.14330.14330.1433-
07 Mar 20240.14340.15060.14340.14600.1460-
06 Mar 20240.14590.14840.14290.14320.1432-
05 Mar 20240.14830.14900.14090.14090.1409-
04 Mar 20240.15320.15320.14370.14370.1437-
01 Mar 20240.14860.15490.14820.14840.1484-
29 Feb 20240.15490.15490.14850.14850.1485-
28 Feb 20240.15040.15610.14970.14970.1497-
27 Feb 20240.15170.15680.15040.15060.1506-
26 Feb 20240.15500.15610.15140.15140.1514-
23 Feb 20240.15210.15790.15000.15020.1502-
22 Feb 20240.15010.15830.15010.15210.1521-
21 Feb 20240.15160.15640.14980.14990.1499-
20 Feb 20240.16090.16120.15140.15140.1514-
19 Feb 20240.16480.16500.15590.15590.1559-
16 Feb 20240.15760.16590.15760.15980.1598-
15 Feb 20240.15880.16400.15770.15790.1579-
14 Feb 20240.15540.16380.15540.15890.1589-
13 Feb 20240.16050.16630.15520.15520.1552-
12 Feb 20240.16070.16520.16040.16050.1605-
09 Feb 20240.15010.16040.15010.15560.1556-
08 Feb 20240.15150.15730.15000.15010.1501-
07 Feb 20240.15930.15930.15150.15160.1516-
06 Feb 20240.15170.15730.15170.15400.1540-
05 Feb 20240.15940.16090.15130.15150.1515-
02 Feb 20240.15820.16390.15430.15450.1545-
01 Feb 20240.15700.16340.15700.15800.1580-
31 Jan 20240.16210.16340.15740.15740.1574-
30 Jan 20240.16540.16670.15660.15720.1572-
29 Jan 20240.17040.17040.15980.16000.1600-
26 Jan 20240.16520.17270.16520.16540.1654-
25 Jan 20240.16750.17270.16500.16520.1652-
24 Jan 20240.17020.17510.16720.16720.1672-
23 Jan 20240.16670.17580.16670.17000.1700-
22 Jan 20240.17060.17350.16660.16660.1666-
19 Jan 20240.15970.17040.15970.16580.1658-
18 Jan 20240.15820.17010.15820.15980.1598-
17 Jan 20240.16110.16450.15810.15810.1581-
16 Jan 20240.15980.16820.15980.16140.1614-
15 Jan 20240.17360.17410.15750.15750.1575-
12 Jan 20240.16990.17540.16860.16880.1688-
11 Jan 20240.16840.17550.16840.16940.1694-
10 Jan 20240.17220.17790.16820.16820.1682-
09 Jan 20240.17100.17880.17100.17240.1724-
08 Jan 20240.17920.17950.17100.17120.1712-
05 Jan 20240.17500.17960.17460.17480.1748-
04 Jan 20240.18100.18180.17420.17460.1746-
03 Jan 20240.18060.18520.17520.17520.1752-
02 Jan 20240.18760.18900.18060.18060.1806-
29 Dec 20230.18030.18680.18030.18490.1849-
28 Dec 20230.18880.18880.18080.18100.1810-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...