UK markets closed

Kongsberg Automotive ASA (KOA.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
1.6020-0.0240 (-1.48%)
At close: 04:25PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.65401.67401.60001.60201.60202,746,973
13 Jun 20241.61801.64401.59001.62601.62603,090,049
12 Jun 20241.60601.64201.60001.62001.62002,335,766
11 Jun 20241.65801.65801.60201.60201.60201,485,259
10 Jun 20241.66001.67001.63401.65801.65801,838,846
07 Jun 20241.60001.64201.58601.64201.64202,342,616
06 Jun 20241.64401.66001.58601.58601.58602,362,143
05 Jun 20241.69401.70201.63601.64001.64002,315,682
04 Jun 20241.72601.72601.67401.68001.68002,797,147
03 Jun 20241.71001.74001.70001.72401.72403,121,117
31 May 20241.68001.72801.67001.71801.71804,092,857
30 May 20241.66001.70401.65201.69801.69802,088,176
29 May 20241.71801.71801.65801.66001.66002,124,767
28 May 20241.63001.72401.63001.71001.71003,871,568
27 May 20241.61001.64401.61001.64201.64203,811,118
24 May 20241.62001.63201.60601.62401.62401,860,129
23 May 20241.69601.69601.63001.64401.64403,389,856
22 May 20241.65001.68601.64601.66401.66401,745,337
21 May 20241.74201.74201.66001.66401.66403,361,741
16 May 20241.75801.78801.73001.73801.73802,702,194
15 May 20241.74001.74601.70001.73001.73001,976,724
14 May 20241.70001.75001.68601.73401.73404,098,886
13 May 20241.79001.81001.69401.70201.70204,288,499
10 May 20241.71001.77801.70601.76401.76403,292,830
08 May 20241.83401.93801.67801.69401.694012,585,158
07 May 20241.79201.82001.75201.76201.76202,661,380
06 May 20241.84201.84201.77001.79201.79203,877,241
03 May 20241.78001.82201.77001.82201.82202,815,909
02 May 20241.81801.81801.73201.78201.78205,271,822
30 Apr 20241.70201.82001.70201.79601.79604,173,946
29 Apr 20241.75001.75001.67001.70201.70207,596,097
26 Apr 20241.52001.74201.50801.69801.698015,744,861
25 Apr 20241.50001.52001.49001.50001.50001,921,453
24 Apr 20241.49801.52601.49201.51601.51601,609,222
23 Apr 20241.50001.50201.47801.49401.49401,535,021
22 Apr 20241.49001.50201.48001.49601.49601,792,545
19 Apr 20241.50401.50601.49201.49801.49801,568,888
18 Apr 20241.49001.51401.48401.51401.51403,203,450
17 Apr 20241.49601.52001.48801.49001.49002,181,453
16 Apr 20241.55001.55201.49801.50001.50005,032,456
15 Apr 20241.60601.60601.56001.57801.57804,168,923
12 Apr 20241.64801.64801.59001.62401.62403,723,691
11 Apr 20241.60001.64201.58401.61001.61007,853,243
10 Apr 20241.50001.54801.50001.53601.53607,155,300
09 Apr 20241.50001.51001.49401.51001.51002,260,055
08 Apr 20241.52001.53001.50001.50001.50002,945,804
05 Apr 20241.54601.54601.52001.52001.52001,556,159
04 Apr 20241.50001.54401.50001.54401.54402,619,991
03 Apr 20241.50601.52001.49601.52001.52002,475,102
02 Apr 20241.50201.54401.50001.51201.51204,266,270
27 Mar 20241.49001.50501.47601.50501.50502,982,035
26 Mar 20241.50601.51801.49601.50001.50001,689,624
25 Mar 20241.50001.51201.47201.50601.50601,558,871
22 Mar 20241.45101.50901.45101.50001.50004,934,405
21 Mar 20241.50001.51601.48001.48001.48003,343,111
20 Mar 20241.51001.52301.49501.50301.50302,940,588
19 Mar 20241.55101.55101.51001.51001.51002,686,135
18 Mar 20241.55001.58501.53401.53501.53504,685,190
15 Mar 20241.50301.56401.50301.53201.532012,369,678
14 Mar 20241.52301.55201.49701.51401.514011,767,604
13 Mar 20241.49001.53301.40201.52001.520020,338,404
12 Mar 20241.53801.55601.47501.49501.495016,668,686
11 Mar 20241.65001.69101.62201.62501.62505,950,614
08 Mar 20241.65501.66601.61601.63501.63505,340,561
07 Mar 20241.63001.66301.60801.66301.66302,720,363
06 Mar 20241.61001.64801.61001.63901.63903,155,011
05 Mar 20241.63601.65501.60701.61701.61703,149,297
04 Mar 20241.68101.70201.64801.64801.64804,449,438
01 Mar 20241.69101.72201.67901.69201.69203,795,721
29 Feb 20241.71901.71901.66501.70501.70502,377,958
28 Feb 20241.71501.72501.70201.71901.71901,344,783
27 Feb 20241.70701.74801.68801.72101.72103,092,512
26 Feb 20241.70001.73001.68001.72901.72902,534,273
23 Feb 20241.70701.73001.69001.71201.71202,516,403
22 Feb 20241.70101.74501.68601.73001.73003,117,747
21 Feb 20241.71201.72001.67601.70101.70103,601,109
20 Feb 20241.76401.77201.71001.71801.71803,029,585
19 Feb 20241.80001.82001.76201.76401.76401,329,277
16 Feb 20241.77501.82801.77501.81001.81002,392,449
15 Feb 20241.80601.80901.78301.79101.79101,825,244
14 Feb 20241.77401.80501.75001.80501.80502,412,272
13 Feb 20241.82001.82801.76701.77601.77602,083,021
12 Feb 20241.77501.82301.76201.81601.81602,707,428
09 Feb 20241.70601.78001.70601.77201.77202,712,914
08 Feb 20241.72001.74701.70901.71801.71802,080,256
07 Feb 20241.75001.76201.71801.72801.72802,186,837
06 Feb 20241.73501.75701.71801.75701.75702,224,752
05 Feb 20241.76001.79301.73901.74001.74002,748,398
02 Feb 20241.78601.81001.76701.77001.77002,352,456
01 Feb 20241.78001.80401.77101.79501.79502,537,087
31 Jan 20241.78001.79901.75001.78801.78803,343,026
30 Jan 20241.81001.83301.77401.78001.78003,236,249
29 Jan 20241.86501.86701.81001.81001.81003,653,021
26 Jan 20241.87501.89501.86401.87101.87101,999,190
25 Jan 20241.88501.91201.87201.87201.87202,044,641
24 Jan 20241.94001.95301.90001.90701.90702,254,082
23 Jan 20241.90501.95801.90501.94001.94002,564,369
22 Jan 20241.89001.93301.89001.90601.90602,574,079
19 Jan 20241.85001.90001.84801.89401.89403,878,238
18 Jan 20241.86901.89701.78501.83001.83006,307,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...