Kongsberg Gruppen ASA (FRA:KOZ1)
Germany · Delayed Price · Currency is EUR 29.32
+1.44 (5.16%)
At close: Jan 30, 2026
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.39 | 29.41 | 27.39 | 29.37 | 29.37 | 5.34% | 806 |
| Jan 29, 2026 | 27.41 | 28.74 | 27.41 | 27.88 | 27.88 | -1.06% | 1,616 |
| Jan 28, 2026 | 27.66 | 28.36 | 27.66 | 28.18 | 28.18 | -0.77% | 10,311 |
| Jan 27, 2026 | 27.50 | 28.40 | 27.50 | 28.40 | 28.40 | 1.50% | 4,393 |
| Jan 26, 2026 | 26.99 | 27.99 | 26.99 | 27.98 | 27.98 | 1.34% | 63 |
| Jan 23, 2026 | 27.43 | 27.61 | 27.43 | 27.61 | 27.61 | 6.19% | 427 |
| Jan 22, 2026 | 28.76 | 28.76 | 26.00 | 26.00 | 26.00 | -10.28% | 5,183 |
| Jan 21, 2026 | 28.45 | 28.98 | 28.10 | 28.98 | 28.98 | 4.43% | 218 |
| Jan 20, 2026 | 28.08 | 28.43 | 27.75 | 27.75 | 27.75 | -3.04% | 1,260 |
| Jan 19, 2026 | 28.80 | 29.17 | 28.01 | 28.62 | 28.62 | 2.76% | 2,451 |
| Jan 16, 2026 | 26.07 | 28.78 | 26.07 | 27.85 | 27.85 | 7.12% | 1,370 |
| Jan 15, 2026 | 25.80 | 26.19 | 25.80 | 26.00 | 26.00 | 1.56% | 1,200 |
| Jan 14, 2026 | 25.79 | 25.79 | 24.99 | 25.60 | 25.60 | -0.85% | 625 |
| Jan 13, 2026 | 25.99 | 25.99 | 25.20 | 25.82 | 25.82 | -1.75% | 70 |
| Jan 12, 2026 | 25.73 | 26.28 | 25.67 | 26.28 | 26.28 | 1.15% | 1,518 |
| Jan 9, 2026 | 24.58 | 25.98 | 24.58 | 25.98 | 25.98 | 6.21% | 1,473 |
| Jan 8, 2026 | 24.47 | 24.70 | 24.13 | 24.46 | 24.46 | 1.70% | 1,207 |
| Jan 7, 2026 | 24.88 | 24.88 | 24.05 | 24.05 | 24.05 | -2.55% | 12,650 |
| Jan 6, 2026 | 23.76 | 24.68 | 23.76 | 24.68 | 24.68 | 3.44% | 2,074 |
| Jan 5, 2026 | 23.35 | 24.07 | 23.35 | 23.86 | 23.86 | 2.71% | 892 |
| Jan 2, 2026 | 21.88 | 23.23 | 21.88 | 23.23 | 23.23 | 6.46% | 478 |
| Dec 30, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.30% | - |
| Dec 29, 2025 | 21.86 | 22.05 | 21.36 | 21.54 | 21.54 | -2.40% | 350 |
| Dec 23, 2025 | 21.30 | 22.07 | 21.30 | 22.07 | 22.07 | 0.14% | 364 |
| Dec 22, 2025 | 21.49 | 22.04 | 21.49 | 22.04 | 22.04 | 0.41% | 882 |
| Dec 19, 2025 | 21.74 | 21.95 | 21.74 | 21.95 | 21.95 | -1.30% | 161 |
| Dec 18, 2025 | 20.71 | 22.24 | 20.71 | 22.24 | 22.24 | 8.81% | 520 |
| Dec 17, 2025 | 20.49 | 21.22 | 20.44 | 20.44 | 20.44 | -0.29% | 192 |
| Dec 16, 2025 | 20.50 | 20.56 | 20.50 | 20.50 | 20.50 | -5.00% | 443 |
| Dec 15, 2025 | 21.69 | 21.69 | 21.00 | 21.58 | 21.58 | 1.98% | 449 |
| Dec 12, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.04% | - |
| Dec 11, 2025 | 21.30 | 21.60 | 20.79 | 21.60 | 21.60 | - | 1,745 |
| Dec 10, 2025 | 21.74 | 22.00 | 20.84 | 21.60 | 21.60 | 0.19% | 3,387 |
| Dec 9, 2025 | 21.50 | 22.27 | 21.50 | 21.56 | 21.56 | 0.56% | 519 |
| Dec 8, 2025 | 20.67 | 21.44 | 20.67 | 21.44 | 21.44 | 4.84% | 60 |
| Dec 5, 2025 | 20.62 | 21.16 | 20.45 | 20.45 | 20.45 | 0.25% | 1,153 |
| Dec 4, 2025 | 20.23 | 20.40 | 20.23 | 20.40 | 20.40 | -0.10% | 40 |
| Dec 3, 2025 | 20.30 | 20.79 | 20.30 | 20.42 | 20.42 | 1.39% | 393 |
| Dec 2, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.36% | - |
| Dec 1, 2025 | 20.02 | 20.19 | 19.85 | 19.87 | 19.87 | -4.38% | 691 |
| Nov 28, 2025 | 20.90 | 20.90 | 20.50 | 20.78 | 20.78 | -1.98% | 43 |
| Nov 27, 2025 | 19.77 | 21.20 | 19.77 | 21.20 | 21.20 | 8.36% | 1,155 |
| Nov 26, 2025 | 19.69 | 20.00 | 19.57 | 19.57 | 19.57 | -1.68% | 1,010 |
| Nov 25, 2025 | 19.35 | 19.90 | 19.11 | 19.90 | 19.90 | 3.00% | 1,879 |
| Nov 24, 2025 | 19.00 | 19.88 | 18.20 | 19.32 | 19.32 | -3.88% | 3,905 |
| Nov 21, 2025 | 20.51 | 20.51 | 19.50 | 20.10 | 20.10 | 0.50% | 2,388 |
| Nov 20, 2025 | 20.27 | 20.50 | 20.00 | 20.00 | 20.00 | 1.39% | 2,105 |
| Nov 19, 2025 | 20.50 | 20.50 | 19.73 | 19.73 | 19.73 | -2.93% | 6,420 |
| Nov 18, 2025 | 21.30 | 21.30 | 20.10 | 20.32 | 20.32 | -4.60% | 1,780 |
| Nov 17, 2025 | 20.59 | 21.79 | 20.59 | 21.30 | 21.30 | 3.15% | 1,170 |