Kongsberg Automotive ASA (0HW0.L) LSE
1.94
-0.031(-1.57%)
Currency In NOK
- General
- Statistics
- Historical Data
- Profile
- Financials
1.94
-0.031(-1.57%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 1.96 | 1.94 | 1.94 | 1.96 | 1.94 | 7,480 |
| March 27, 2026 | 1.96 | 1.97 | 1.97 | 1.97 | 1.96 | 22,071 |
| March 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 108,501 |
| March 25, 2026 | 2 | 2 | 2 | 2 | 2 | 1,461 |
| March 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 14,946 |
| March 23, 2026 | 1.88 | 1.98 | 1.98 | 1.98 | 1.88 | 4,316 |
| March 20, 2026 | 2 | 1.95 | 1.95 | 2 | 1.95 | 29,981 |
| March 19, 2026 | 1.99 | 1.98 | 1.98 | 1.99 | 1.98 | 38,544 |
| March 17, 2026 | 1.93 | 1.97 | 1.97 | 1.97 | 1.93 | 56,822 |
| March 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 8,058 |
| March 13, 2026 | 1.95 | 1.93 | 1.93 | 1.95 | 1.92 | 6,014 |
| March 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 10,673 |
| March 11, 2026 | 1.98 | 1.97 | 1.97 | 1.98 | 1.97 | 28,793 |
| March 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 55 |
| March 09, 2026 | 1.99 | 1.96 | 1.96 | 1.99 | 1.95 | 6,080 |
| March 06, 2026 | 2.03 | 2.04 | 2.04 | 2.04 | 2 | 52,035 |
| March 05, 2026 | 2.03 | 2.04 | 2.04 | 2.04 | 2.03 | 24,190 |
| March 04, 2026 | 2.05 | 2.04 | 2.04 | 2.05 | 2.01 | 21,992 |
| March 03, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.97 | 252,577 |
| March 02, 2026 | 2.05 | 2.05 | 2.05 | 2.06 | 2.04 | 40,796 |
| February 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 47,217 |
| February 26, 2026 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 11,148 |
| February 25, 2026 | 2.22 | 2.13 | 2.13 | 2.22 | 2.13 | 49,143 |
| February 24, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 57,864 |
| February 23, 2026 | 2.19 | 2.16 | 2.16 | 2.19 | 2.16 | 33,522 |
| February 20, 2026 | 2.19 | 2.17 | 0 | 2.19 | 2.17 | 95,404 |
| February 19, 2026 | 2.17 | 2.19 | 0 | 2.19 | 2.17 | 31,379 |
| February 18, 2026 | 2.15 | 2.19 | 0 | 2.19 | 2.15 | 24,662 |
| February 17, 2026 | 2.18 | 2.17 | 0 | 2.18 | 2.17 | 49,604 |
| February 13, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 12,296 |
| February 11, 2026 | 2.19 | 2.24 | 0 | 2.24 | 2.19 | 11,691 |
| February 10, 2026 | 2.17 | 2.19 | 0 | 2.19 | 2.17 | 25,589 |
| February 09, 2026 | 2.15 | 2.15 | 0 | 2.15 | 2.15 | 2,016 |
| February 06, 2026 | 2.13 | 2.12 | 0 | 2.13 | 2.12 | 12,443 |
| February 05, 2026 | 2.13 | 2.13 | 0 | 2.14 | 2.12 | 10,762 |
| February 04, 2026 | 2.14 | 2.15 | 0 | 2.15 | 2.13 | 37,679 |
| February 03, 2026 | 2.16 | 2.16 | 0 | 2.16 | 2.16 | 6,902 |
| February 02, 2026 | 2.14 | 2.14 | 0 | 2.14 | 2.14 | 44,290 |
| January 30, 2026 | 2.16 | 2.17 | 0 | 2.17 | 2.16 | 65,379 |
| January 29, 2026 | 2.17 | 2.17 | 0 | 2.17 | 2.17 | 24,739 |
| January 28, 2026 | 2.18 | 2.19 | 0 | 2.19 | 2.17 | 121,085 |
| January 27, 2026 | 2.19 | 2.21 | 0 | 2.21 | 2.19 | 13,947 |
| January 26, 2026 | 2.21 | 2.18 | 0 | 2.21 | 2.18 | 3,872 |
| January 23, 2026 | 2.24 | 2.25 | 0 | 2.25 | 2.24 | 258,952 |
| January 22, 2026 | 2.25 | 2.25 | 0 | 2.28 | 2.24 | 66,791 |
| January 21, 2026 | 2.19 | 2.19 | 0 | 2.19 | 2.17 | 24,524 |
| January 20, 2026 | 2.16 | 2.19 | 0 | 2.19 | 2.16 | 26,363 |
| January 19, 2026 | 2.22 | 2.18 | 0 | 2.22 | 2.17 | 9,956 |
| January 16, 2026 | 2.3 | 2.23 | 0 | 2.3 | 2.23 | 82,525 |
| January 15, 2026 | 2.3 | 2.26 | 0 | 2.3 | 2.26 | 116,737 |
| January 14, 2026 | 2.27 | 2.29 | 0 | 2.29 | 2.27 | 9,308 |
| January 13, 2026 | 2.21 | 2.2 | 0 | 2.21 | 2.2 | 693 |
| January 12, 2026 | 2.24 | 2.2 | 0 | 2.24 | 2.2 | 42,517 |
| January 09, 2026 | 2.13 | 2.23 | 0 | 2.23 | 2.13 | 76,168 |
| January 08, 2026 | 2.15 | 2.14 | 0 | 2.15 | 2.14 | 2,835 |
| January 07, 2026 | 2.14 | 2.18 | 0 | 2.18 | 2.14 | 65,095 |
| January 06, 2026 | 2.04 | 2.1 | 0 | 2.1 | 2.04 | 13,561 |
| January 05, 2026 | 2.05 | 2.04 | 0 | 2.05 | 2.04 | 100,820 |
| January 02, 2026 | 2.04 | 2.04 | 0 | 2.04 | 2.04 | 54 |
| December 30, 2025 | 2.01 | 2.08 | 0 | 2.08 | 2.01 | 412,828 |