Kongsberg Automotive ASA - 0HW0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.19	2.17	2.17	2.19	2.17	95,404
February 19, 2026	2.17	2.19	2.19	2.19	2.17	31,379
February 18, 2026	2.15	2.19	2.19	2.19	2.15	24,662
February 17, 2026	2.18	2.17	2.17	2.18	2.17	49,604
February 13, 2026	2.2	2.2	2.2	2.2	2.2	12,296
February 11, 2026	2.19	2.24	2.24	2.24	2.19	11,691
February 10, 2026	2.17	2.19	2.19	2.19	2.17	25,589
February 09, 2026	2.15	2.15	2.15	2.15	2.15	2,016
February 06, 2026	2.13	2.12	2.12	2.13	2.12	12,443
February 05, 2026	2.13	2.13	2.13	2.14	2.12	10,762
February 04, 2026	2.14	2.15	2.15	2.15	2.13	37,679
February 03, 2026	2.16	2.16	2.16	2.16	2.16	6,902
February 02, 2026	2.14	2.14	2.14	2.14	2.14	44,290
January 30, 2026	2.16	2.17	2.17	2.17	2.16	65,379
January 29, 2026	2.17	2.17	2.17	2.17	2.17	24,739
January 28, 2026	2.18	2.19	2.19	2.19	2.17	121,085
January 27, 2026	2.19	2.21	2.21	2.21	2.19	13,947
January 26, 2026	2.21	2.18	2.18	2.21	2.18	3,872
January 23, 2026	2.24	2.25	2.25	2.25	2.24	258,952
January 22, 2026	2.25	2.25	2.25	2.28	2.24	66,791
January 21, 2026	2.19	2.19	2.19	2.19	2.17	24,524
January 20, 2026	2.16	2.19	2.19	2.19	2.16	26,363
January 19, 2026	2.22	2.18	2.18	2.22	2.17	9,956
January 16, 2026	2.3	2.23	2.23	2.3	2.23	82,525
January 15, 2026	2.3	2.26	2.26	2.3	2.26	116,737
January 14, 2026	2.27	2.29	2.29	2.29	2.27	9,308
January 13, 2026	2.21	2.2	2.2	2.21	2.2	693
January 12, 2026	2.24	2.2	2.2	2.24	2.2	42,517
January 09, 2026	2.13	2.24	2.24	2.24	2.13	76,168
January 08, 2026	2.15	2.14	2.14	2.15	2.14	2,835
January 07, 2026	2.14	2.18	2.18	2.18	2.14	65,095
January 06, 2026	2.04	2.1	2.1	2.1	2.04	13,561
January 05, 2026	2.05	2.04	2.04	2.05	2.04	100,820
January 02, 2026	2.04	2.04	2.04	2.04	2.04	54
December 30, 2025	2.01	2.08	2.08	2.08	2.01	412,828
December 29, 2025	2.03	2.04	2.04	2.04	1.96	518,134
December 23, 2025	2.08	2.01	2.01	2.08	2	11,127
December 22, 2025	2.13	2.1	2.1	2.13	2.09	59,561
December 19, 2025	2.1	2.12	2.12	2.12	2.09	41,165
December 18, 2025	2.13	2.09	2.09	2.13	2.09	26,473
December 17, 2025	2.15	2.17	2.17	2.19	2.15	88,995
December 16, 2025	2.28	2.14	2.14	2.33	2.06	173,493
December 15, 2025	2.32	2.29	2.29	2.32	2.29	91,583
December 12, 2025	2.37	2.37	2.37	2.4	2.35	117,298
December 11, 2025	2.35	2.36	2.36	2.37	2.35	587
December 10, 2025	2.27	2.22	2.22	2.27	2.17	44,308
December 09, 2025	2.19	2.23	2.23	2.23	2.19	973
December 08, 2025	2.1	2.18	2.18	2.18	2.08	3,898
December 05, 2025	2.05	2.05	2.05	2.05	2.05	50,022
December 04, 2025	1.99	2	2	2.02	1.97	6,861
December 03, 2025	1.97	1.99	1.99	1.99	1.97	61,261
December 02, 2025	1.93	1.93	1.93	1.93	1.9	21,665
December 01, 2025	1.86	1.87	1.87	1.87	1.85	202,962
November 28, 2025	1.81	1.83	1.83	1.83	1.79	35,278
November 27, 2025	1.77	1.78	1.78	1.79	1.77	37,964
November 26, 2025	1.76	1.77	1.77	1.77	1.76	2,345
November 25, 2025	1.76	1.76	1.76	1.76	1.75	9,565
November 24, 2025	1.75	1.75	1.75	1.75	1.75	891
November 21, 2025	1.71	1.71	1.71	1.71	1.71	2,494
November 20, 2025	1.75	1.72	1.72	1.75	1.72	94,188

Kongsberg Automotive ASA (0HW0.L) LSE