Kongsberg Gruppen ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.35	35.66	34.35	35.17	35.17	-0.09%	1,886
Feb 19, 2026	35.15	35.20	35.14	35.20	35.20	-0.56%	2,374
Feb 18, 2026	32.91	35.80	32.91	35.40	35.40	5.67%	3,155
Feb 17, 2026	33.28	33.79	33.12	33.50	33.50	2.45%	1,668
Feb 16, 2026	33.55	33.55	32.63	32.70	32.70	-0.55%	1,105
Feb 13, 2026	32.57	32.88	32.12	32.88	32.88	2.37%	1,404
Feb 12, 2026	32.25	32.55	31.39	32.12	32.12	1.26%	842
Feb 11, 2026	32.55	32.84	31.72	31.72	31.72	-5.60%	13,915
Feb 10, 2026	33.04	33.61	32.73	33.60	33.60	-0.88%	1,656
Feb 9, 2026	33.60	33.90	32.95	33.90	33.90	6.47%	4,177
Feb 6, 2026	28.02	33.00	28.02	31.84	31.84	12.59%	9,250
Feb 5, 2026	28.90	28.90	27.56	28.28	28.28	-1.12%	765
Feb 4, 2026	28.50	29.42	28.50	28.60	28.60	-0.73%	3,036
Feb 3, 2026	28.50	29.32	28.50	28.81	28.81	0.38%	175
Feb 2, 2026	28.40	28.88	28.10	28.70	28.70	-2.28%	1,830
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