Canada markets open in 3 hours 16 minutes

Kongsberg Automotive ASA (KOA.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
1.7100-0.0280 (-1.61%)
As of 11:55AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.74201.74201.70601.71001.71001,164,435
May 16, 20241.75801.78801.73001.73801.73802,702,194
May 15, 20241.74001.74601.70001.73001.73001,976,724
May 14, 20241.70001.75001.68601.73401.73404,098,886
May 13, 20241.79001.81001.69401.70201.70204,288,499
May 10, 20241.71001.77801.70601.76401.76403,292,830
May 08, 20241.83401.93801.67801.69401.694012,585,158
May 07, 20241.79201.82001.75201.76201.76202,661,380
May 06, 20241.84201.84201.77001.79201.79203,877,241
May 03, 20241.78001.82201.77001.82201.82202,815,909
May 02, 20241.81801.81801.73201.78201.78205,271,822
Apr 30, 20241.70201.82001.70201.79601.79604,173,946
Apr 29, 20241.75001.75001.67001.70201.70207,596,097
Apr 26, 20241.52001.74201.50801.69801.698015,744,861
Apr 25, 20241.50001.52001.49001.50001.50001,921,453
Apr 24, 20241.49801.52601.49201.51601.51601,609,222
Apr 23, 20241.50001.50201.47801.49401.49401,535,021
Apr 22, 20241.49001.50201.48001.49601.49601,792,545
Apr 19, 20241.50401.50601.49201.49801.49801,568,888
Apr 18, 20241.49001.51401.48401.51401.51403,203,450
Apr 17, 20241.49601.52001.48801.49001.49002,181,453
Apr 16, 20241.55001.55201.49801.50001.50005,032,456
Apr 15, 20241.60601.60601.56001.57801.57804,168,923
Apr 12, 20241.64801.64801.59001.62401.62403,723,691
Apr 11, 20241.60001.64201.58401.61001.61007,853,243
Apr 10, 20241.50001.54801.50001.53601.53607,155,300
Apr 09, 20241.50001.51001.49401.51001.51002,260,055
Apr 08, 20241.52001.53001.50001.50001.50002,945,804
Apr 05, 20241.54601.54601.52001.52001.52001,556,159
Apr 04, 20241.50001.54401.50001.54401.54402,619,991
Apr 03, 20241.50601.52001.49601.52001.52002,475,102
Apr 02, 20241.50201.54401.50001.51201.51204,266,270
Mar 27, 20241.49001.50501.47601.50501.50502,982,035
Mar 26, 20241.50601.51801.49601.50001.50001,689,624
Mar 25, 20241.50001.51201.47201.50601.50601,558,871
Mar 22, 20241.45101.50901.45101.50001.50004,934,405
Mar 21, 20241.50001.51601.48001.48001.48003,343,111
Mar 20, 20241.51001.52301.49501.50301.50302,940,588
Mar 19, 20241.55101.55101.51001.51001.51002,686,135
Mar 18, 20241.55001.58501.53401.53501.53504,685,190
Mar 15, 20241.50301.56401.50301.53201.532012,369,678
Mar 14, 20241.52301.55201.49701.51401.514011,767,604
Mar 13, 20241.49001.53301.40201.52001.520020,338,404
Mar 12, 20241.53801.55601.47501.49501.495016,668,686
Mar 11, 20241.65001.69101.62201.62501.62505,950,614
Mar 08, 20241.65501.66601.61601.63501.63505,340,561
Mar 07, 20241.63001.66301.60801.66301.66302,720,363
Mar 06, 20241.61001.64801.61001.63901.63903,155,011
Mar 05, 20241.63601.65501.60701.61701.61703,149,297
Mar 04, 20241.68101.70201.64801.64801.64804,449,438
Mar 01, 20241.69101.72201.67901.69201.69203,795,721
Feb 29, 20241.71901.71901.66501.70501.70502,377,958
Feb 28, 20241.71501.72501.70201.71901.71901,344,783
Feb 27, 20241.70701.74801.68801.72101.72103,092,512
Feb 26, 20241.70001.73001.68001.72901.72902,534,273
Feb 23, 20241.70701.73001.69001.71201.71202,516,403
Feb 22, 20241.70101.74501.68601.73001.73003,117,747
Feb 21, 20241.71201.72001.67601.70101.70103,601,109
Feb 20, 20241.76401.77201.71001.71801.71803,029,585
Feb 19, 20241.80001.82001.76201.76401.76401,329,277
Feb 16, 20241.77501.82801.77501.81001.81002,392,449
Feb 15, 20241.80601.80901.78301.79101.79101,825,244
Feb 14, 20241.77401.80501.75001.80501.80502,412,272
Feb 13, 20241.82001.82801.76701.77601.77602,083,021
Feb 12, 20241.77501.82301.76201.81601.81602,707,428
Feb 09, 20241.70601.78001.70601.77201.77202,712,914
Feb 08, 20241.72001.74701.70901.71801.71802,080,256
Feb 07, 20241.75001.76201.71801.72801.72802,186,837
Feb 06, 20241.73501.75701.71801.75701.75702,224,752
Feb 05, 20241.76001.79301.73901.74001.74002,748,398
Feb 02, 20241.78601.81001.76701.77001.77002,352,456
Feb 01, 20241.78001.80401.77101.79501.79502,537,087
Jan 31, 20241.78001.79901.75001.78801.78803,343,026
Jan 30, 20241.81001.83301.77401.78001.78003,236,249
Jan 29, 20241.86501.86701.81001.81001.81003,653,021
Jan 26, 20241.87501.89501.86401.87101.87101,999,190
Jan 25, 20241.88501.91201.87201.87201.87202,044,641
Jan 24, 20241.94001.95301.90001.90701.90702,254,082
Jan 23, 20241.90501.95801.90501.94001.94002,564,369
Jan 22, 20241.89001.93301.89001.90601.90602,574,079
Jan 19, 20241.85001.90001.84801.89401.89403,878,238
Jan 18, 20241.86901.89701.78501.83001.83006,307,861
Jan 17, 20241.82201.82501.81001.81001.81001,816,852
Jan 16, 20241.82001.85901.81301.83801.83802,631,724
Jan 15, 20241.83301.84801.81301.81601.81608,125,017
Jan 12, 20241.91201.92001.90101.90101.90102,604,512
Jan 11, 20241.90701.93401.90701.92001.92001,782,369
Jan 10, 20241.94401.95001.91001.91001.91002,782,443
Jan 09, 20241.95001.98001.94501.95001.95002,465,335
Jan 08, 20241.97001.98001.94401.94501.94502,140,744
Jan 05, 20241.96301.97001.94601.97001.97001,938,061
Jan 04, 20241.99001.99201.94001.97001.97004,048,252
Jan 03, 20242.02002.05001.98201.98201.98203,268,809
Jan 02, 20242.06002.07602.01602.04602.04603,563,862
Dec 29, 20232.01802.05402.01602.05002.05003,317,718
Dec 28, 20232.02602.06002.01202.04202.04205,194,722
Dec 27, 20231.98302.06401.98302.06002.06006,312,135
Dec 22, 20232.07002.09001.97701.98301.98308,435,332
Dec 21, 20231.95002.11601.93002.02002.020012,274,794
Dec 20, 20231.96401.98101.95701.96401.96401,973,440
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...