Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Kongsberg Automotive Holdings ASA (K3A.BE)

Compare
0.1130
+0.0010
+(0.89%)
At close: April 17 at 7:35:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.11700.11740.11300.11300.1130-
Apr 16, 20250.10980.11680.10980.11200.1120-
Apr 15, 20250.11060.11920.11040.11040.1104-
Apr 14, 20250.11640.11700.10980.11000.1100-
Apr 11, 20250.11740.11740.11040.11120.1112-
Apr 10, 20250.11440.12420.11220.11240.1124-
Apr 9, 20250.11720.11720.10600.10860.1086-
Apr 8, 20250.11180.11800.11180.11220.1122-
Apr 7, 20250.10260.11280.10260.10580.1058-
Apr 4, 20250.11800.11800.10480.10500.1050-
Apr 3, 20250.12420.12420.11340.11380.1138-
Apr 2, 20250.12320.12900.11940.11960.1196-
Apr 1, 20250.12840.12900.12320.12320.1232-
Mar 31, 20250.12820.12820.11560.11560.1156-
Mar 28, 20250.12840.13000.12320.12320.1232-
Mar 27, 20250.12960.13240.12540.12560.1256-
Mar 26, 20250.12920.13520.12920.12960.1296-
Mar 25, 20250.12940.13600.12160.12160.1216-
Mar 24, 20250.13540.13700.12920.12940.1294-
Mar 21, 20250.13240.13860.13040.13060.1306-
Mar 20, 20250.13660.13780.12460.12460.1246-
Mar 19, 20250.13440.13460.12280.12280.1228-
Mar 18, 20250.13320.13660.12940.12940.1294-
Mar 17, 20250.13260.13560.12820.12820.1282-
Mar 14, 20250.13140.13300.12720.12740.1274-
Mar 13, 20250.13340.13340.12620.12620.1262-
Mar 12, 20250.13180.13320.12820.12860.1286-
Mar 11, 20250.13380.13380.12620.12680.1268-
Mar 10, 20250.13500.13940.12880.12880.1288-
Mar 7, 20250.12940.13600.12940.12960.1296-
Mar 6, 20250.12380.13500.12380.12960.1296-
Mar 5, 20250.12280.12880.12280.12880.1288-
Mar 4, 20250.12680.12680.11780.11780.1178-
Mar 3, 20250.12860.12980.12200.12200.1220-
Feb 28, 20250.12420.12920.12180.12180.1218-
Feb 27, 20250.12780.13240.12420.12440.1244-
Feb 26, 20250.13460.13580.12780.12780.1278-
Feb 25, 20250.13600.13600.12960.12980.1298-
Feb 24, 20250.13400.13640.13100.13100.1310-
Feb 21, 20250.12180.12760.12180.12240.1224-
Feb 20, 20250.12340.12560.11940.11940.1194-
Feb 19, 20250.12540.12580.12080.12080.1208-
Feb 18, 20250.12520.12520.12020.12020.1202-
Feb 17, 20250.12540.12540.12000.12020.1202-
Feb 14, 20250.13100.13160.12040.12040.1204-
Feb 13, 20250.12760.13240.12560.12580.1258-
Feb 12, 20250.13500.13500.12780.12780.1278-
Feb 11, 20250.13740.13740.13000.13020.1302-
Feb 10, 20250.13820.13920.13240.13260.1326-
Feb 7, 20250.13320.13920.13280.13300.1330-
Feb 6, 20250.13420.13800.13280.13300.1330-
Feb 5, 20250.13460.13620.12920.12920.1292-
Feb 4, 20250.13580.13840.12960.12960.1296-
Feb 3, 20250.13620.13800.13060.13080.1308-
Jan 31, 20250.14020.15040.14020.14440.1444-
Jan 30, 20250.14480.14780.14020.14020.1402-
Jan 29, 20250.14040.14740.13960.13960.1396-
Jan 28, 20250.14560.14660.14020.14040.1404-
Jan 27, 20250.14760.14760.14040.14040.1404-
Jan 24, 20250.14740.14920.14280.14300.1430-
Jan 23, 20250.14680.14760.14240.14240.1424-
Jan 22, 20250.14360.14920.14160.14180.1418-
Jan 21, 20250.14740.14900.14340.14360.1436-
Jan 20, 20250.14760.14860.14260.14260.1426-
Jan 17, 20250.14840.15040.14260.14260.1426-
Jan 16, 20250.15480.15480.14340.14360.1436-
Jan 15, 20250.15100.15480.14980.15000.1500-
Jan 14, 20250.14320.15100.14320.14580.1458-
Jan 13, 20250.15060.15060.14280.14300.1430-
Jan 10, 20250.15360.15420.14540.14560.1456-
Jan 9, 20250.15400.15520.14860.14880.1488-
Jan 8, 20250.15060.15720.14900.14900.1490-
Jan 7, 20250.15660.15660.15060.15060.1506-
Jan 6, 20250.16760.16760.14820.15180.1518-
Jan 3, 20250.16620.17040.16260.16280.1628-
Jan 2, 20250.16900.17360.16640.16640.1664-
Dec 30, 20240.17140.17280.16760.17020.1702-
Dec 27, 20240.18000.18080.16600.16640.1664-
Dec 23, 20240.16040.17780.16040.17540.1754-
Dec 20, 20240.16440.16900.15480.15520.1552-
Dec 19, 20240.16280.16540.15660.15960.1596-
Dec 18, 20240.14320.16280.14320.15780.1578-
Dec 17, 20240.14320.14660.14060.14080.1408-
Dec 16, 20240.14300.14340.13820.13840.1384-
Dec 13, 20240.13840.14340.13800.13800.1380-
Dec 12, 20240.13440.14120.13440.13640.1364-
Dec 11, 20240.13620.14060.13420.13420.1342-
Dec 10, 20240.14060.14060.13520.13520.1352-
Dec 9, 20240.13700.14060.13580.13580.1358-
Dec 6, 20240.13640.13920.13200.13200.1320-
Dec 5, 20240.13780.13880.13160.13160.1316-
Dec 4, 20240.13120.13920.13120.13300.1330-
Dec 3, 20240.13120.13260.12640.12640.1264-
Dec 2, 20240.13360.13400.12600.12600.1260-
Nov 29, 20240.12260.13480.12260.12860.1286-
Nov 28, 20240.11800.12880.11800.12260.1226-
Nov 27, 20240.12220.12280.11800.11800.1180-
Nov 26, 20240.12520.13180.11700.11700.1170-
Nov 25, 20240.12840.13000.12000.12000.1200-
Nov 22, 20240.12340.13060.12320.12360.1236-
Nov 21, 20240.12100.12840.12100.12340.1234-
Nov 20, 20240.12540.13120.12100.12100.1210-
Nov 19, 20240.13260.13260.12540.12540.1254-
Nov 18, 20240.12740.13260.12740.12760.1276-
Nov 15, 20240.12280.12740.12220.12240.1224-
Nov 14, 20240.11800.12360.11780.11820.1182-
Nov 13, 20240.12380.12440.11800.11800.1180-
Nov 12, 20240.12420.12560.11880.11880.1188-
Nov 11, 20240.12420.12460.11920.11920.1192-
Nov 8, 20240.12200.12720.11900.11920.1192-
Nov 7, 20240.12240.12680.12220.12220.1222-
Nov 6, 20240.11980.12380.11700.11700.1170-
Nov 5, 20240.11520.12220.11440.11440.1144-
Nov 4, 20240.12000.12240.11520.11520.1152-
Nov 1, 20240.11680.12380.11500.11520.1152-
Oct 31, 20240.13740.13740.11680.11680.1168-
Oct 30, 20240.13420.13720.13220.13220.1322-
Oct 29, 20240.13380.13500.12920.12940.1294-
Oct 28, 20240.13220.13440.12860.12880.1288-
Oct 25, 20240.12760.13300.12740.12740.1274-
Oct 24, 20240.12960.13540.12880.12880.1288-
Oct 23, 20240.13600.13600.12920.12940.1294-
Oct 22, 20240.13500.13600.13080.13100.1310-
Oct 21, 20240.13620.13760.12960.12980.1298-
Oct 18, 20240.13180.13820.13120.13140.1314-
Oct 17, 20240.13760.13820.13160.13160.1316-
Oct 16, 20240.13120.14080.13120.13240.1324-
Oct 15, 20240.13360.13840.13100.13100.1310-
Oct 14, 20240.13800.13860.13380.13380.1338-
Oct 11, 20240.12820.13740.12820.13320.1332-
Oct 10, 20240.12600.13340.12600.12820.1282-
Oct 9, 20240.12680.13180.12560.12580.1258-
Oct 8, 20240.13160.13340.12660.12680.1268-
Oct 7, 20240.13400.13400.12680.12680.1268-
Oct 4, 20240.13180.13780.12900.12900.1290-
Oct 3, 20240.13540.13680.13180.13180.1318-
Oct 2, 20240.13020.13540.13020.13040.1304-
Oct 1, 20240.14000.14000.13000.13000.1300-
Sep 30, 20240.14160.14280.13460.13500.1350-
Sep 27, 20240.12860.14120.12860.13640.1364-
Sep 26, 20240.13220.13620.12880.12880.1288-
Sep 25, 20240.13460.13980.13200.13200.1320-
Sep 24, 20240.13680.14260.13480.13480.1348-
Sep 23, 20240.14840.14840.13640.13660.1366-
Sep 20, 20240.13900.14700.13300.14320.1432-
Sep 19, 20240.14300.14680.13920.13920.1392-
Sep 18, 20240.14480.15020.13740.13780.1378-
Sep 17, 20240.15900.15900.14500.14500.1450-
Sep 16, 20240.16140.16140.15360.15360.1536-
Sep 13, 20240.15700.16060.15460.15600.1560-
Sep 12, 20240.13580.16160.13580.15680.1568-
Sep 11, 20240.13540.14440.13540.13580.1358-
Sep 10, 20240.11940.14580.11940.13520.1352-
Sep 9, 20240.12660.12760.11940.11960.1196-
Sep 6, 20240.12000.12880.12000.12160.1216-
Sep 5, 20240.11220.13140.11220.12020.1202-
Sep 4, 20240.11200.11660.11200.11220.1122-
Sep 3, 20240.11740.12220.11200.11200.1120-
Sep 2, 20240.12420.12420.11760.11760.1176-
Aug 30, 20240.11920.12480.11920.12200.1220-
Aug 29, 20240.11860.12340.11860.12180.1218-
Aug 28, 20240.11900.12300.11900.12120.1212-
Aug 27, 20240.11920.12440.11920.12140.1214-
Aug 26, 20240.12000.12500.12000.12180.1218-
Aug 23, 20240.11780.12460.11780.12260.1226-
Aug 22, 20240.11760.12120.11760.12040.1204-
Aug 21, 20240.11940.12380.11940.12000.1200-
Aug 20, 20240.12040.12520.12040.12180.1218-
Aug 19, 20240.12360.12600.12020.12060.1206-
Aug 16, 20240.11960.12500.11860.11880.1188-
Aug 15, 20240.12000.12560.11940.11940.1194-
Aug 14, 20240.12540.12700.11980.11980.1198-
Aug 13, 20240.12700.12740.12060.12060.1206-
Aug 12, 20240.12700.12960.12200.12200.1220-
Aug 9, 20240.12060.12640.12060.12180.1218-
Aug 8, 20240.13960.13960.12020.12040.1204-
Aug 7, 20240.13520.14100.13440.13440.1344-
Aug 6, 20240.13220.13560.12960.13000.1300-
Aug 5, 20240.13900.13900.12660.12680.1268-
Aug 2, 20240.14260.14260.13460.13460.1346-
Aug 1, 20240.14420.14700.13740.13740.1374-
Jul 31, 20240.14460.14740.13880.13920.1392-
Jul 30, 20240.14060.14460.13900.13920.1392-
Jul 29, 20240.14440.14640.14100.14120.1412-
Jul 26, 20240.13740.14540.13740.13920.1392-
Jul 25, 20240.14000.14500.13720.13740.1374-
Jul 24, 20240.14540.14600.14020.14020.1402-
Jul 23, 20240.14900.14900.14020.14040.1404-
Jul 22, 20240.14940.15040.14780.14900.1490-
Jul 19, 20240.15120.15140.14440.14440.1444-
Jul 18, 20240.15220.15240.14660.14660.1466-
Jul 17, 20240.14580.15100.14580.14700.1470-
Jul 16, 20240.14220.14540.14040.14080.1408-
Jul 15, 20240.14260.14340.13740.13740.1374-
Jul 12, 20240.13260.14360.13260.13780.1378-
Jul 11, 20240.13540.13800.13260.13260.1326-
Jul 10, 20240.13180.13700.13040.13040.1304-
Jul 9, 20240.13900.13920.13200.13220.1322-
Jul 8, 20240.14060.14100.13380.13380.1338-
Jul 5, 20240.13500.14220.13500.13580.1358-
Jul 4, 20240.13560.14180.13500.13500.1350-
Jul 3, 20240.13720.14180.13560.13560.1356-
Jul 2, 20240.14260.14360.13700.13720.1372-
Jul 1, 20240.14240.14460.13760.13780.1378-
Jun 28, 20240.13720.14380.13720.13780.1378-
Jun 27, 20240.13500.14200.13500.13700.1370-
Jun 26, 20240.13520.14180.13500.13500.1350-
Jun 25, 20240.14200.14260.13520.13520.1352-
Jun 24, 20240.14140.14180.13340.13700.1370-
Jun 21, 20240.13940.14460.13640.13640.1364-
Jun 20, 20240.14100.14640.13940.13940.1394-
Jun 19, 20240.14120.14660.14120.14120.1412-
Jun 18, 20240.14060.14640.14060.14080.1408-
Jun 17, 20240.14480.14600.14000.14060.1406-
Jun 14, 20240.14200.15060.14000.14000.1400-
Jun 13, 20240.14140.14800.14140.14200.1420-
Jun 12, 20240.14440.14760.14180.14180.1418-
Jun 11, 20240.14440.14880.13900.13920.1392-
Jun 10, 20240.14720.14840.14420.14460.1446-
Jun 7, 20240.14280.14660.14180.14180.1418-
Jun 6, 20240.11280.14940.11280.13780.1378-
Jun 5, 20240.14620.15180.14320.14320.1432-
Jun 4, 20240.15100.15480.14680.14680.1468-
Jun 3, 20240.15580.15740.15100.15100.1510-
May 31, 20240.14860.15620.14860.15080.1508-
May 30, 20240.14980.15360.14860.14860.1486-
May 29, 20240.14960.15520.14480.14500.1450-
May 28, 20240.14900.15560.14900.14980.1498-
May 27, 20240.14640.14840.14400.14400.1440-
May 24, 20240.14240.14620.14140.14140.1414-
May 23, 20240.14340.14840.14220.14220.1422-
May 22, 20240.14360.14900.14360.14360.1436-
May 21, 20240.15440.15480.14360.14360.1436-
May 20, 20240.15460.15640.14960.14980.1498-
May 17, 20240.15440.15620.14940.14960.1496-
May 16, 20240.14900.15640.14900.14940.1494-
May 15, 20240.14820.15300.14820.15260.1526-
May 14, 20240.14580.15340.14580.14800.1480-
May 13, 20240.15580.15680.14560.14580.1458-
May 10, 20240.15000.15620.15000.15100.1510-
May 9, 20240.14940.15360.14460.14460.1446-
May 8, 20240.14980.16200.14440.14440.1444-
May 7, 20240.15820.15960.15000.15000.1500-
May 6, 20240.16060.16220.15340.15360.1536-
May 3, 20240.15120.16060.15120.15580.1558-
May 2, 20240.15700.15780.15040.15100.1510-
Apr 30, 20240.14420.15880.14420.15160.1516-
Apr 29, 20240.14880.15100.14420.14440.1444-
Apr 26, 20240.12740.15120.12740.14380.1438-
Apr 25, 20240.12880.13320.12720.12740.1274-
Apr 24, 20240.12800.13520.12800.12900.1290-
Apr 23, 20240.12760.13280.12740.12780.1278-
Apr 22, 20240.13240.13280.12720.12760.1276-
Apr 19, 20240.13360.13360.12740.12740.1274-
Apr 18, 20240.12700.13200.12700.12860.1286-
Apr 17, 20240.12840.13480.12660.12700.1270-