Skip to content
OSLO stocks: 261Advancing: 142Declining: 58Currency: NOK
Open Tradzy

Kongsberg Automotive ASA (KOA) Price History

Daily open, high, low, close and volume for Kongsberg Automotive ASA (KOA) from 2025-10-09 to 2026-10-09, newest first.

‹ KOA price and chart
DateOpenHighLowCloseVolume
2026-10-09NOK 1.93NOK 1.94NOK 1.92NOK 1.94721,807
2026-10-08NOK 1.94NOK 1.95NOK 1.92NOK 1.931,255,325
2026-10-07NOK 1.97NOK 2.01NOK 1.94NOK 1.941,262,669
2026-10-06NOK 1.95NOK 1.99NOK 1.95NOK 1.98781,545
2026-10-05NOK 1.97NOK 1.98NOK 1.95NOK 1.951,829,820
2026-10-02NOK 1.98NOK 1.99NOK 1.97NOK 1.981,069,509
2026-10-01NOK 2.00NOK 2.02NOK 1.98NOK 1.99858,429
2026-09-30NOK 2.02NOK 2.04NOK 2.01NOK 2.03799,886
2026-09-29NOK 1.98NOK 2.04NOK 1.98NOK 2.021,496,197
2026-09-28NOK 1.97NOK 2.00NOK 1.97NOK 1.991,157,647
2026-09-25NOK 1.95NOK 1.99NOK 1.95NOK 1.991,117,703
2026-09-24NOK 1.97NOK 1.97NOK 1.95NOK 1.951,669,510
2026-09-23NOK 1.97NOK 1.99NOK 1.97NOK 1.971,001,064
2026-09-22NOK 2.00NOK 2.01NOK 1.99NOK 2.001,059,582
2026-09-21NOK 2.00NOK 2.02NOK 1.99NOK 2.011,079,352
2026-09-18NOK 2.04NOK 2.04NOK 2.00NOK 2.021,448,948
2026-09-17NOK 1.94NOK 2.04NOK 1.94NOK 2.043,399,730
2026-09-16NOK 1.97NOK 1.97NOK 1.94NOK 1.961,395,669
2026-09-15NOK 1.95NOK 1.97NOK 1.95NOK 1.951,377,964
2026-09-14NOK 1.98NOK 1.98NOK 1.96NOK 1.961,094,239
2026-09-11NOK 1.95NOK 1.98NOK 1.95NOK 1.981,849,520
2026-09-10NOK 1.95NOK 1.97NOK 1.95NOK 1.961,176,946
2026-09-09NOK 1.96NOK 1.97NOK 1.93NOK 1.961,763,367
2026-09-08NOK 1.97NOK 1.98NOK 1.95NOK 1.962,658,778
2026-09-07NOK 1.98NOK 1.99NOK 1.97NOK 1.981,356,820
2026-09-04NOK 1.99NOK 2.00NOK 1.98NOK 1.991,151,592
2026-09-03NOK 1.98NOK 2.00NOK 1.98NOK 1.99696,781
2026-09-02NOK 1.98NOK 1.99NOK 1.97NOK 1.991,419,460
2026-09-01NOK 2.00NOK 2.02NOK 1.99NOK 1.992,071,411
2026-08-31NOK 2.00NOK 2.03NOK 2.00NOK 2.011,322,208
2026-08-28NOK 2.01NOK 2.02NOK 2.00NOK 2.011,617,466
2026-08-27NOK 2.01NOK 2.02NOK 2.00NOK 2.011,187,009
2026-08-26NOK 2.01NOK 2.03NOK 2.00NOK 2.011,660,367
2026-08-25NOK 2.00NOK 2.04NOK 2.00NOK 2.021,505,282
2026-08-24NOK 2.00NOK 2.02NOK 1.97NOK 1.992,805,619
2026-08-21NOK 2.00NOK 2.00NOK 1.96NOK 1.994,906,233
2026-08-20NOK 2.05NOK 2.07NOK 2.02NOK 2.022,615,146
2026-08-19NOK 2.08NOK 2.09NOK 2.05NOK 2.052,077,608
2026-08-18NOK 2.12NOK 2.14NOK 2.09NOK 2.091,221,776
2026-08-17NOK 2.15NOK 2.16NOK 2.12NOK 2.131,383,831
2026-08-14NOK 2.14NOK 2.18NOK 2.14NOK 2.161,505,362
2026-08-13NOK 2.15NOK 2.16NOK 2.13NOK 2.141,384,070
2026-08-12NOK 2.15NOK 2.17NOK 2.12NOK 2.121,746,186
2026-08-11NOK 2.11NOK 2.15NOK 2.11NOK 2.151,539,784
2026-08-10NOK 2.13NOK 2.13NOK 2.09NOK 2.111,481,648
2026-08-07NOK 2.16NOK 2.17NOK 2.13NOK 2.131,266,703
2026-08-06NOK 2.14NOK 2.17NOK 2.13NOK 2.161,777,832
2026-08-05NOK 2.19NOK 2.19NOK 2.15NOK 2.151,263,115
2026-08-04NOK 2.15NOK 2.19NOK 2.15NOK 2.191,013,746
2026-08-03NOK 2.18NOK 2.19NOK 2.16NOK 2.161,373,830
2026-07-31NOK 2.14NOK 2.19NOK 2.14NOK 2.161,485,974
2026-07-30NOK 2.14NOK 2.15NOK 2.10NOK 2.141,512,626
2026-07-29NOK 2.16NOK 2.17NOK 2.14NOK 2.15499,290
2026-07-28NOK 2.13NOK 2.17NOK 2.13NOK 2.16780,504
2026-07-27NOK 2.14NOK 2.17NOK 2.14NOK 2.15642,431
2026-07-24NOK 2.15NOK 2.18NOK 2.14NOK 2.151,160,641
2026-07-23NOK 2.15NOK 2.16NOK 2.13NOK 2.16904,939
2026-07-22NOK 2.14NOK 2.16NOK 2.12NOK 2.151,128,364
2026-07-21NOK 2.13NOK 2.15NOK 2.12NOK 2.151,122,408
2026-07-20NOK 2.09NOK 2.14NOK 2.08NOK 2.132,616,959
2026-07-17NOK 2.15NOK 2.17NOK 2.08NOK 2.122,526,735
2026-07-16NOK 2.07NOK 2.17NOK 2.07NOK 2.156,931,108
2026-07-15NOK 2.01NOK 2.02NOK 1.99NOK 2.001,767,797
2026-07-14NOK 2.01NOK 2.02NOK 1.99NOK 2.011,235,133
2026-07-13NOK 2.01NOK 2.02NOK 1.99NOK 2.02885,002
2026-07-10NOK 2.00NOK 2.05NOK 1.99NOK 2.031,284,452
2026-07-09NOK 2.00NOK 2.03NOK 1.99NOK 1.99739,844
2026-07-08NOK 2.04NOK 2.05NOK 2.01NOK 2.02885,422
2026-07-07NOK 2.03NOK 2.09NOK 2.03NOK 2.061,235,140
2026-07-06NOK 2.07NOK 2.07NOK 2.04NOK 2.04569,916
2026-07-03NOK 2.00NOK 2.08NOK 2.00NOK 2.061,400,592
2026-07-02NOK 1.99NOK 2.04NOK 1.99NOK 2.02649,923
2026-07-01NOK 1.98NOK 2.01NOK 1.98NOK 1.991,023,213
2026-06-30NOK 1.98NOK 2.02NOK 1.96NOK 1.993,539,170
2026-06-29NOK 2.00NOK 2.03NOK 1.99NOK 1.992,100,821
2026-06-26NOK 2.01NOK 2.03NOK 1.99NOK 2.031,283,970
2026-06-25NOK 2.04NOK 2.06NOK 2.03NOK 2.031,086,393
2026-06-24NOK 2.04NOK 2.05NOK 2.00NOK 2.032,075,978
2026-06-23NOK 2.08NOK 2.09NOK 2.03NOK 2.041,554,154
2026-06-22NOK 2.14NOK 2.15NOK 2.08NOK 2.081,318,214
2026-06-19NOK 2.08NOK 2.12NOK 2.06NOK 2.101,851,569
2026-06-18NOK 2.06NOK 2.10NOK 2.04NOK 2.071,188,598
2026-06-17NOK 2.09NOK 2.09NOK 2.05NOK 2.062,012,670
2026-06-16NOK 2.11NOK 2.14NOK 2.10NOK 2.101,525,536
2026-06-15NOK 2.12NOK 2.14NOK 2.11NOK 2.122,370,250
2026-06-12NOK 2.06NOK 2.14NOK 2.06NOK 2.124,623,613
2026-06-11NOK 1.99NOK 2.04NOK 1.99NOK 2.031,805,675
2026-06-10NOK 2.01NOK 2.01NOK 1.98NOK 1.991,902,582
2026-06-09NOK 2.01NOK 2.02NOK 1.97NOK 2.012,058,955
2026-06-08NOK 2.06NOK 2.06NOK 1.98NOK 2.003,396,312
2026-06-05NOK 2.05NOK 2.12NOK 2.05NOK 2.071,891,135
2026-06-04NOK 2.04NOK 2.05NOK 2.02NOK 2.04946,828
2026-06-03NOK 2.05NOK 2.07NOK 2.04NOK 2.051,186,174
2026-06-02NOK 2.07NOK 2.08NOK 2.04NOK 2.052,213,078
2026-06-01NOK 2.12NOK 2.12NOK 2.07NOK 2.071,539,009
2026-05-29NOK 2.16NOK 2.18NOK 2.12NOK 2.132,681,551
2026-05-28NOK 2.20NOK 2.23NOK 2.15NOK 2.151,389,863
2026-05-27NOK 2.15NOK 2.20NOK 2.13NOK 2.204,324,394
2026-05-26NOK 2.04NOK 2.14NOK 2.03NOK 2.123,547,158
2026-05-22NOK 1.99NOK 2.05NOK 1.99NOK 2.051,949,500
2026-05-21NOK 1.99NOK 2.03NOK 1.99NOK 2.011,920,276
2026-05-20NOK 2.00NOK 2.02NOK 1.98NOK 1.992,282,729
2026-05-19NOK 2.06NOK 2.08NOK 2.00NOK 2.001,540,590
2026-05-18NOK 2.07NOK 2.09NOK 2.04NOK 2.061,671,101
2026-05-15NOK 2.07NOK 2.12NOK 2.07NOK 2.073,324,698
2026-05-13NOK 2.10NOK 2.10NOK 2.04NOK 2.072,012,841
2026-05-12NOK 2.06NOK 2.14NOK 2.04NOK 2.103,915,745
2026-05-11NOK 2.04NOK 2.06NOK 2.01NOK 2.063,257,973
2026-05-08NOK 2.10NOK 2.10NOK 2.05NOK 2.052,104,237
2026-05-07NOK 2.07NOK 2.12NOK 2.06NOK 2.062,903,829
2026-05-06NOK 1.99NOK 2.09NOK 1.99NOK 2.065,573,191
2026-05-05NOK 1.95NOK 2.00NOK 1.91NOK 1.984,860,220
2026-05-04NOK 1.95NOK 2.01NOK 1.92NOK 1.955,278,730
2026-04-30NOK 2.05NOK 2.05NOK 1.91NOK 1.918,844,708
2026-04-29NOK 2.05NOK 2.05NOK 2.03NOK 2.033,174,227
2026-04-28NOK 1.98NOK 2.05NOK 1.98NOK 2.042,245,240
2026-04-27NOK 1.97NOK 2.00NOK 1.96NOK 1.971,248,699
2026-04-24NOK 1.95NOK 1.96NOK 1.93NOK 1.961,314,146
2026-04-23NOK 1.98NOK 1.98NOK 1.93NOK 1.951,424,335
2026-04-22NOK 2.02NOK 2.02NOK 1.96NOK 1.971,631,443
2026-04-21NOK 2.01NOK 2.02NOK 2.00NOK 2.021,360,626
2026-04-20NOK 2.01NOK 2.03NOK 2.00NOK 2.001,190,838
2026-04-17NOK 2.03NOK 2.06NOK 1.99NOK 2.032,305,317
2026-04-16NOK 2.02NOK 2.04NOK 2.01NOK 2.011,034,353
2026-04-15NOK 2.05NOK 2.05NOK 2.01NOK 2.021,282,774
2026-04-14NOK 2.00NOK 2.05NOK 1.99NOK 2.034,637,546
2026-04-13NOK 2.00NOK 2.04NOK 2.00NOK 2.001,326,700
2026-04-10NOK 2.00NOK 2.04NOK 1.95NOK 2.016,095,021
2026-04-09NOK 1.97NOK 2.01NOK 1.96NOK 1.991,284,577
2026-04-08NOK 1.93NOK 1.97NOK 1.93NOK 1.961,652,517
2026-04-07NOK 1.95NOK 1.98NOK 1.91NOK 1.912,576,522
2026-04-01NOK 1.95NOK 1.97NOK 1.93NOK 1.96790,952
2026-03-31NOK 1.91NOK 1.95NOK 1.90NOK 1.932,322,704
2026-03-30NOK 1.97NOK 1.97NOK 1.86NOK 1.934,784,898
2026-03-27NOK 1.99NOK 2.04NOK 1.95NOK 1.972,272,797
2026-03-26NOK 2.01NOK 2.05NOK 2.00NOK 2.041,625,351
2026-03-25NOK 1.99NOK 2.03NOK 1.99NOK 2.011,939,171
2026-03-24NOK 1.98NOK 1.99NOK 1.95NOK 1.991,427,693
2026-03-23NOK 1.91NOK 1.99NOK 1.87NOK 1.983,925,334
2026-03-20NOK 1.99NOK 2.02NOK 1.93NOK 1.932,863,966
2026-03-19NOK 1.98NOK 1.99NOK 1.96NOK 1.972,417,737
2026-03-18NOK 2.00NOK 2.04NOK 1.96NOK 1.994,758,894
2026-03-17NOK 1.91NOK 2.02NOK 1.89NOK 1.977,323,284
2026-03-16NOK 1.91NOK 1.95NOK 1.91NOK 1.933,378,425
2026-03-13NOK 1.95NOK 1.97NOK 1.90NOK 1.934,093,865
2026-03-12NOK 1.99NOK 2.00NOK 1.96NOK 1.981,628,606
2026-03-11NOK 2.00NOK 2.00NOK 1.96NOK 1.992,168,172
2026-03-10NOK 1.96NOK 2.01NOK 1.94NOK 2.002,276,003
2026-03-09NOK 1.99NOK 1.99NOK 1.94NOK 1.963,448,523
2026-03-06NOK 2.05NOK 2.07NOK 1.99NOK 2.033,925,554
2026-03-05NOK 2.05NOK 2.05NOK 2.02NOK 2.041,485,671
2026-03-04NOK 2.04NOK 2.06NOK 1.99NOK 2.051,537,902
2026-03-03NOK 2.04NOK 2.05NOK 1.96NOK 2.056,597,139
2026-03-02NOK 2.06NOK 2.10NOK 2.03NOK 2.053,480,887
2026-02-27NOK 2.06NOK 2.14NOK 2.00NOK 2.143,632,461
2026-02-26NOK 2.15NOK 2.15NOK 2.08NOK 2.094,268,391
2026-02-25NOK 2.19NOK 2.25NOK 2.09NOK 2.166,547,860
2026-02-24NOK 2.14NOK 2.18NOK 2.11NOK 2.181,776,591
2026-02-23NOK 2.20NOK 2.20NOK 2.14NOK 2.141,914,757
2026-02-20NOK 2.19NOK 2.20NOK 2.17NOK 2.201,911,619
2026-02-19NOK 2.18NOK 2.21NOK 2.17NOK 2.181,583,541
2026-02-18NOK 2.18NOK 2.20NOK 2.15NOK 2.191,307,390
2026-02-17NOK 2.18NOK 2.20NOK 2.16NOK 2.181,051,092
2026-02-16NOK 2.17NOK 2.22NOK 2.17NOK 2.19956,981
2026-02-13NOK 2.22NOK 2.22NOK 2.18NOK 2.212,150,066
2026-02-12NOK 2.24NOK 2.25NOK 2.22NOK 2.231,105,242
2026-02-11NOK 2.18NOK 2.24NOK 2.17NOK 2.232,050,397
2026-02-10NOK 2.15NOK 2.19NOK 2.14NOK 2.192,359,722
2026-02-09NOK 2.13NOK 2.16NOK 2.10NOK 2.151,771,590
2026-02-06NOK 2.11NOK 2.14NOK 2.11NOK 2.131,202,668
2026-02-05NOK 2.13NOK 2.16NOK 2.11NOK 2.141,777,437
2026-02-04NOK 2.13NOK 2.16NOK 2.12NOK 2.141,301,051
2026-02-03NOK 2.18NOK 2.19NOK 2.15NOK 2.171,772,093
2026-02-02NOK 2.11NOK 2.16NOK 2.10NOK 2.142,796,636
2026-01-30NOK 2.15NOK 2.18NOK 2.14NOK 2.161,681,542
2026-01-29NOK 2.16NOK 2.20NOK 2.16NOK 2.161,253,455
2026-01-28NOK 2.18NOK 2.19NOK 2.16NOK 2.171,170,664
2026-01-27NOK 2.18NOK 2.21NOK 2.18NOK 2.18699,027
2026-01-26NOK 2.24NOK 2.24NOK 2.17NOK 2.181,436,789
2026-01-23NOK 2.26NOK 2.26NOK 2.22NOK 2.241,223,760
2026-01-22NOK 2.20NOK 2.29NOK 2.20NOK 2.242,895,036
2026-01-21NOK 2.19NOK 2.19NOK 2.14NOK 2.191,846,345
2026-01-20NOK 2.18NOK 2.20NOK 2.15NOK 2.181,630,046
2026-01-19NOK 2.20NOK 2.26NOK 2.17NOK 2.194,572,252
2026-01-16NOK 2.30NOK 2.31NOK 2.22NOK 2.282,692,364
2026-01-15NOK 2.29NOK 2.32NOK 2.24NOK 2.293,696,867
2026-01-14NOK 2.27NOK 2.30NOK 2.24NOK 2.292,350,005
2026-01-13NOK 2.21NOK 2.28NOK 2.17NOK 2.272,893,861
2026-01-12NOK 2.25NOK 2.26NOK 2.19NOK 2.202,230,609
2026-01-09NOK 2.12NOK 2.26NOK 2.12NOK 2.233,991,130
2026-01-08NOK 2.19NOK 2.19NOK 2.12NOK 2.122,340,963
2026-01-07NOK 2.08NOK 2.19NOK 2.08NOK 2.175,200,487
2026-01-06NOK 2.03NOK 2.10NOK 2.03NOK 2.102,633,125
2026-01-05NOK 2.04NOK 2.07NOK 2.03NOK 2.032,207,568
2026-01-02NOK 2.08NOK 2.08NOK 2.02NOK 2.041,814,664
2025-12-30NOK 2.01NOK 2.09NOK 2.01NOK 2.083,988,008
2025-12-29NOK 2.00NOK 2.05NOK 1.91NOK 2.045,192,721
2025-12-23NOK 2.09NOK 2.12NOK 1.98NOK 2.015,646,253
2025-12-22NOK 2.13NOK 2.13NOK 2.08NOK 2.091,731,659
2025-12-19NOK 2.08NOK 2.13NOK 2.07NOK 2.133,478,231
2025-12-18NOK 2.10NOK 2.14NOK 2.08NOK 2.093,775,383
2025-12-17NOK 2.15NOK 2.22NOK 2.12NOK 2.156,296,824
2025-12-16NOK 2.28NOK 2.34NOK 2.03NOK 2.1317,341,569
2025-12-15NOK 2.38NOK 2.38NOK 2.25NOK 2.275,185,123
2025-12-12NOK 2.38NOK 2.40NOK 2.32NOK 2.386,592,801
2025-12-11NOK 2.23NOK 2.38NOK 2.22NOK 2.388,163,983
2025-12-10NOK 2.26NOK 2.26NOK 2.17NOK 2.194,334,963
2025-12-09NOK 2.20NOK 2.25NOK 2.18NOK 2.255,103,468
2025-12-08NOK 2.10NOK 2.20NOK 2.06NOK 2.189,453,613
2025-12-05NOK 2.02NOK 2.08NOK 2.01NOK 2.084,269,626
2025-12-04NOK 1.99NOK 2.03NOK 1.97NOK 2.003,186,548
2025-12-03NOK 1.93NOK 2.00NOK 1.93NOK 1.995,875,660
2025-12-02NOK 1.89NOK 1.94NOK 1.89NOK 1.935,269,111
2025-12-01NOK 1.82NOK 1.88NOK 1.82NOK 1.882,152,995
2025-11-28NOK 1.75NOK 1.84NOK 1.75NOK 1.846,394,556
2025-11-27NOK 1.77NOK 1.79NOK 1.76NOK 1.791,272,887
2025-11-26NOK 1.76NOK 1.78NOK 1.75NOK 1.771,564,783
2025-11-25NOK 1.76NOK 1.77NOK 1.75NOK 1.761,347,572
2025-11-24NOK 1.72NOK 1.77NOK 1.72NOK 1.742,452,751
2025-11-21NOK 1.70NOK 1.75NOK 1.68NOK 1.752,503,497
2025-11-20NOK 1.71NOK 1.75NOK 1.71NOK 1.731,117,930
2025-11-19NOK 1.72NOK 1.75NOK 1.70NOK 1.741,224,051
2025-11-18NOK 1.77NOK 1.78NOK 1.71NOK 1.721,116,442
2025-11-17NOK 1.77NOK 1.83NOK 1.77NOK 1.791,772,666
2025-11-14NOK 1.72NOK 1.78NOK 1.72NOK 1.772,923,353
2025-11-13NOK 1.65NOK 1.71NOK 1.62NOK 1.701,514,549
2025-11-12NOK 1.68NOK 1.69NOK 1.65NOK 1.662,596,846
2025-11-11NOK 1.68NOK 1.71NOK 1.67NOK 1.68634,881
2025-11-10NOK 1.70NOK 1.72NOK 1.67NOK 1.711,517,467
2025-11-07NOK 1.70NOK 1.74NOK 1.67NOK 1.691,870,654
2025-11-06NOK 1.71NOK 1.76NOK 1.69NOK 1.692,434,447
2025-11-05NOK 1.75NOK 1.78NOK 1.68NOK 1.742,363,824
2025-11-04NOK 1.70NOK 1.76NOK 1.70NOK 1.742,535,174
2025-11-03NOK 1.73NOK 1.74NOK 1.70NOK 1.711,552,513
2025-10-31NOK 1.75NOK 1.75NOK 1.72NOK 1.73717,018
2025-10-30NOK 1.74NOK 1.75NOK 1.72NOK 1.751,099,525
2025-10-29NOK 1.72NOK 1.80NOK 1.72NOK 1.742,826,909
2025-10-28NOK 1.74NOK 1.74NOK 1.71NOK 1.72749,249
2025-10-27NOK 1.72NOK 1.75NOK 1.72NOK 1.741,474,148
2025-10-24NOK 1.70NOK 1.78NOK 1.68NOK 1.742,258,065
2025-10-23NOK 1.61NOK 1.70NOK 1.61NOK 1.682,061,288
2025-10-22NOK 1.60NOK 1.65NOK 1.60NOK 1.641,570,589
2025-10-21NOK 1.65NOK 1.65NOK 1.61NOK 1.611,203,526
2025-10-20NOK 1.60NOK 1.64NOK 1.60NOK 1.63779,594
2025-10-17NOK 1.61NOK 1.63NOK 1.60NOK 1.631,205,617
2025-10-16NOK 1.60NOK 1.63NOK 1.60NOK 1.631,345,446
2025-10-15NOK 1.65NOK 1.65NOK 1.60NOK 1.621,168,706
2025-10-14NOK 1.70NOK 1.72NOK 1.63NOK 1.642,029,768
2025-10-13NOK 1.58NOK 1.69NOK 1.57NOK 1.673,990,189
2025-10-10NOK 1.58NOK 1.62NOK 1.58NOK 1.59893,494
2025-10-09NOK 1.58NOK 1.60NOK 1.57NOK 1.57813,081