Kongsberg Automotive ASA KOA
OSL · Norway · Producer Manufacturing
NOK 1.99-0.04 (-1.93%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 1.99 | -1.93% | NOK 2.00 | NOK 2.02 | NOK 1.98 | 858.43K |
| 2026-09-30 | NOK 2.03 | +0.25% | NOK 2.02 | NOK 2.04 | NOK 2.01 | 799.89K |
| 2026-09-29 | NOK 2.02 | +1.61% | NOK 1.98 | NOK 2.04 | NOK 1.98 | 1.50M |
| 2026-09-28 | NOK 1.99 | +0.10% | NOK 1.97 | NOK 2.00 | NOK 1.97 |
| 1.16M |
| 2026-09-25 | NOK 1.99 | +1.64% | NOK 1.95 | NOK 1.99 | NOK 1.95 | 1.12M |
| 2026-09-24 | NOK 1.95 | -0.81% | NOK 1.97 | NOK 1.97 | NOK 1.95 | 1.67M |
| 2026-09-23 | NOK 1.97 | -1.50% | NOK 1.97 | NOK 1.99 | NOK 1.97 | 1.00M |
| 2026-09-22 | NOK 2.00 | -0.50% | NOK 2.00 | NOK 2.01 | NOK 1.99 | 1.06M |
| 2026-09-21 | NOK 2.01 | -0.25% | NOK 2.00 | NOK 2.02 | NOK 1.99 | 1.08M |
| 2026-09-18 | NOK 2.02 | -1.23% | NOK 2.04 | NOK 2.04 | NOK 2.00 | 1.45M |
| 2026-09-17 | NOK 2.04 | +4.29% | NOK 1.94 | NOK 2.04 | NOK 1.94 | 3.40M |
| 2026-09-16 | NOK 1.96 | +0.10% | NOK 1.97 | NOK 1.97 | NOK 1.94 | 1.40M |
| 2026-09-15 | NOK 1.95 | -0.41% | NOK 1.95 | NOK 1.97 | NOK 1.95 | 1.38M |
| 2026-09-14 | NOK 1.96 | -0.81% | NOK 1.98 | NOK 1.98 | NOK 1.96 | 1.09M |
| 2026-09-11 | NOK 1.98 | +0.82% | NOK 1.95 | NOK 1.98 | NOK 1.95 | 1.85M |
| 2026-09-10 | NOK 1.96 | +0.31% | NOK 1.95 | NOK 1.97 | NOK 1.95 | 1.18M |
| 2026-09-09 | NOK 1.96 | -0.10% | NOK 1.96 | NOK 1.97 | NOK 1.93 | 1.76M |
| 2026-09-08 | NOK 1.96 | -1.01% | NOK 1.97 | NOK 1.98 | NOK 1.95 | 2.66M |
| 2026-09-07 | NOK 1.98 | -0.40% | NOK 1.98 | NOK 1.99 | NOK 1.97 | 1.36M |
| 2026-09-04 | NOK 1.99 | -0.20% | NOK 1.99 | NOK 2.00 | NOK 1.98 | 1.15M |
| 2026-09-03 | NOK 1.99 | 0.00% | NOK 1.98 | NOK 2.00 | NOK 1.98 | 696.78K |
| 2026-09-02 | NOK 1.99 | +0.10% | NOK 1.98 | NOK 1.99 | NOK 1.97 | 1.42M |
| 2026-09-01 | NOK 1.99 | -0.85% | NOK 2.00 | NOK 2.02 | NOK 1.99 | 2.07M |
| 2026-08-31 | NOK 2.01 | 0.00% | NOK 2.00 | NOK 2.03 | NOK 2.00 | 1.32M |
| 2026-08-28 | NOK 2.01 | -0.25% | NOK 2.01 | NOK 2.02 | NOK 2.00 | 1.62M |
| 2026-08-27 | NOK 2.01 | 0.00% | NOK 2.01 | NOK 2.02 | NOK 2.00 | 1.19M |
| 2026-08-26 | NOK 2.01 | -0.50% | NOK 2.01 | NOK 2.03 | NOK 2.00 | 1.66M |
| 2026-08-25 | NOK 2.02 | +1.41% | NOK 2.00 | NOK 2.04 | NOK 2.00 | 1.51M |
| 2026-08-24 | NOK 1.99 | -0.10% | NOK 2.00 | NOK 2.02 | NOK 1.97 | 2.81M |
| 2026-08-21 | NOK 1.99 | -1.04% | NOK 2.00 | NOK 2.00 | NOK 1.96 | 4.91M |
| 2026-08-20 | NOK 2.02 | -1.71% | NOK 2.05 | NOK 2.07 | NOK 2.02 | 2.62M |
| 2026-08-19 | NOK 2.05 | -1.91% | NOK 2.08 | NOK 2.09 | NOK 2.05 | 2.08M |
| 2026-08-18 | NOK 2.09 | -1.88% | NOK 2.12 | NOK 2.13 | NOK 2.09 | 1.22M |
| 2026-08-17 | NOK 2.13 | -1.39% | NOK 2.14 | NOK 2.16 | NOK 2.12 | 1.38M |
| 2026-08-14 | NOK 2.16 | +1.17% | NOK 2.13 | NOK 2.17 | NOK 2.13 | 1.51M |
| 2026-08-13 | NOK 2.13 | +0.71% | NOK 2.15 | NOK 2.15 | NOK 2.13 | 1.38M |
| 2026-08-12 | NOK 2.12 | -1.40% | NOK 2.15 | NOK 2.16 | NOK 2.12 | 1.75M |
| 2026-08-11 | NOK 2.15 | +1.90% | NOK 2.11 | NOK 2.15 | NOK 2.11 | 1.54M |
| 2026-08-10 | NOK 2.11 | -0.94% | NOK 2.13 | NOK 2.13 | NOK 2.09 | 1.48M |
| 2026-08-07 | NOK 2.13 | -1.16% | NOK 2.16 | NOK 2.16 | NOK 2.13 | 1.27M |
| 2026-08-06 | NOK 2.15 | +0.23% | NOK 2.14 | NOK 2.17 | NOK 2.13 | 1.78M |
| 2026-08-05 | NOK 2.15 | -1.83% | NOK 2.19 | NOK 2.19 | NOK 2.14 | 1.26M |
| 2026-08-04 | NOK 2.19 | +1.39% | NOK 2.15 | NOK 2.19 | NOK 2.15 | 1.01M |
| 2026-08-03 | NOK 2.16 | 0.00% | NOK 2.18 | NOK 2.19 | NOK 2.16 | 1.37M |
| 2026-07-31 | NOK 2.16 | +1.17% | NOK 2.14 | NOK 2.19 | NOK 2.13 | 1.49M |
| 2026-07-30 | NOK 2.13 | -0.47% | NOK 2.14 | NOK 2.15 | NOK 2.10 | 1.51M |
| 2026-07-29 | NOK 2.14 | -0.46% | NOK 2.16 | NOK 2.17 | NOK 2.14 | 499.29K |
| 2026-07-28 | NOK 2.15 | +0.23% | NOK 2.13 | NOK 2.16 | NOK 2.13 | 780.50K |
| 2026-07-27 | NOK 2.15 | 0.00% | NOK 2.14 | NOK 2.17 | NOK 2.14 | 642.43K |
| 2026-07-24 | NOK 2.15 | -0.46% | NOK 2.15 | NOK 2.18 | NOK 2.13 | 1.16M |
| 2026-07-23 | NOK 2.16 | +0.70% | NOK 2.15 | NOK 2.16 | NOK 2.13 | 904.94K |
| 2026-07-22 | NOK 2.14 | -0.23% | NOK 2.14 | NOK 2.16 | NOK 2.12 | 1.13M |
| 2026-07-21 | NOK 2.15 | +0.94% | NOK 2.13 | NOK 2.15 | NOK 2.12 | 1.12M |
| 2026-07-20 | NOK 2.13 | +0.71% | NOK 2.09 | NOK 2.14 | NOK 2.08 | 2.62M |
| 2026-07-17 | NOK 2.12 | -1.63% | NOK 2.14 | NOK 2.16 | NOK 2.08 | 2.53M |
| 2026-07-16 | NOK 2.15 | +7.50% | NOK 2.07 | NOK 2.17 | NOK 2.07 | 6.93M |
| 2026-07-15 | NOK 2.00 | -0.50% | NOK 2.01 | NOK 2.02 | NOK 1.99 | 1.77M |
| 2026-07-14 | NOK 2.01 | -0.25% | NOK 2.01 | NOK 2.02 | NOK 1.99 | 1.24M |
| 2026-07-13 | NOK 2.02 | -0.74% | NOK 2.01 | NOK 2.02 | NOK 1.99 | 885.00K |
| 2026-07-10 | NOK 2.03 | +1.81% | NOK 2.00 | NOK 2.05 | NOK 1.99 | 1.28M |
| 2026-07-09 | NOK 1.99 | -1.29% | NOK 2.00 | NOK 2.03 | NOK 1.99 | 739.84K |
| 2026-07-08 | NOK 2.02 | -1.70% | NOK 2.04 | NOK 2.05 | NOK 2.01 | 885.42K |
| 2026-07-07 | NOK 2.06 | +0.98% | NOK 2.03 | NOK 2.09 | NOK 2.03 | 1.24M |
| 2026-07-06 | NOK 2.04 | -1.21% | NOK 2.07 | NOK 2.07 | NOK 2.04 | 569.92K |
| 2026-07-03 | NOK 2.06 | +1.98% | NOK 2.00 | NOK 2.08 | NOK 2.00 | 1.40M |
| 2026-07-02 | NOK 2.02 | +1.71% | NOK 1.99 | NOK 2.04 | NOK 1.99 | 649.92K |
| 2026-07-01 | NOK 1.99 | -0.40% | NOK 1.98 | NOK 2.01 | NOK 1.98 | 1.02M |
| 2026-06-30 | NOK 1.99 | +0.40% | NOK 1.98 | NOK 2.02 | NOK 1.96 | 3.54M |
| 2026-06-29 | NOK 1.99 | -1.93% | NOK 2.00 | NOK 2.03 | NOK 1.99 | 2.10M |
| 2026-06-26 | NOK 2.03 | -0.25% | NOK 2.01 | NOK 2.03 | NOK 1.99 | 1.28M |
| 2026-06-25 | NOK 2.03 | +0.25% | NOK 2.04 | NOK 2.06 | NOK 2.03 | 1.09M |
| 2026-06-24 | NOK 2.03 | -0.74% | NOK 2.04 | NOK 2.05 | NOK 2.00 | 2.08M |
| 2026-06-23 | NOK 2.04 | -1.69% | NOK 2.08 | NOK 2.09 | NOK 2.03 | 1.55M |
| 2026-06-22 | NOK 2.08 | -0.95% | NOK 2.13 | NOK 2.15 | NOK 2.08 | 1.32M |
| 2026-06-19 | NOK 2.10 | +1.45% | NOK 2.08 | NOK 2.12 | NOK 2.06 | 1.85M |
| 2026-06-18 | NOK 2.07 | +0.24% | NOK 2.06 | NOK 2.10 | NOK 2.04 | 1.19M |
| 2026-06-17 | NOK 2.06 | -1.67% | NOK 2.09 | NOK 2.09 | NOK 2.05 | 2.01M |
| 2026-06-16 | NOK 2.10 | -1.18% | NOK 2.11 | NOK 2.14 | NOK 2.10 | 1.53M |
| 2026-06-15 | NOK 2.12 | +0.24% | NOK 2.12 | NOK 2.14 | NOK 2.11 | 2.37M |
| 2026-06-12 | NOK 2.12 | +4.44% | NOK 2.06 | NOK 2.13 | NOK 2.06 | 4.62M |
| 2026-06-11 | NOK 2.03 | +1.86% | NOK 1.99 | NOK 2.04 | NOK 1.99 | 1.81M |
| 2026-06-10 | NOK 1.99 | -0.85% | NOK 2.01 | NOK 2.01 | NOK 1.98 | 1.90M |
| 2026-06-09 | NOK 2.01 | +0.25% | NOK 2.01 | NOK 2.02 | NOK 1.97 | 2.06M |
| 2026-06-08 | NOK 2.00 | -3.38% | NOK 2.06 | NOK 2.06 | NOK 1.98 | 3.40M |
| 2026-06-05 | NOK 2.07 | +1.47% | NOK 2.05 | NOK 2.12 | NOK 2.05 | 1.89M |
| 2026-06-04 | NOK 2.04 | -0.24% | NOK 2.04 | NOK 2.05 | NOK 2.02 | 946.83K |
| 2026-06-03 | NOK 2.05 | 0.00% | NOK 2.05 | NOK 2.07 | NOK 2.04 | 1.19M |
| 2026-06-02 | NOK 2.05 | -1.21% | NOK 2.07 | NOK 2.08 | NOK 2.04 | 2.21M |
| 2026-06-01 | NOK 2.07 | -2.59% | NOK 2.12 | NOK 2.12 | NOK 2.07 | 1.54M |
| 2026-05-29 | NOK 2.13 | -1.16% | NOK 2.16 | NOK 2.18 | NOK 2.12 | 2.68M |