Kongsberg Gruppen ASA (LON:0F08)
London · Delayed Price · Currency is GBP · Price in NOK 297.38
-10.36 (-3.37%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 313.13 | 313.23 | 304.25 | 307.73 | 307.73 | -0.66% | 41,422 |
| Aug 5, 2025 | 309.63 | 311.38 | 308.00 | 309.76 | 309.76 | 0.51% | 37,024 |
| Aug 4, 2025 | 305.08 | 310.00 | 306.45 | 308.19 | 308.19 | 1.23% | 34,549 |
| Aug 1, 2025 | 307.03 | 307.93 | 302.15 | 304.44 | 304.44 | -2.59% | 41,287 |
| Jul 31, 2025 | 310.40 | 314.50 | 309.75 | 312.54 | 312.54 | 1.59% | 48,203 |
| Jul 30, 2025 | 309.83 | 309.75 | 305.90 | 307.66 | 307.66 | -0.22% | 37,707 |
| Jul 29, 2025 | 304.35 | 310.90 | 303.58 | 308.35 | 308.35 | 0.37% | 136,374 |
| Jul 28, 2025 | 307.43 | 310.15 | 301.95 | 307.22 | 307.22 | -0.45% | 27,452 |
| Jul 25, 2025 | 311.33 | 311.55 | 306.70 | 308.60 | 308.60 | -1.38% | 22,845 |
| Jul 24, 2025 | 311.78 | 318.20 | 309.25 | 312.90 | 312.90 | -0.10% | 90,755 |
| Jul 23, 2025 | 312.45 | 315.85 | 312.00 | 313.22 | 313.22 | -0.26% | 43,323 |
| Jul 22, 2025 | 315.93 | 317.05 | 311.23 | 314.04 | 314.04 | -0.28% | 56,099 |
| Jul 21, 2025 | 322.10 | 322.83 | 312.43 | 314.92 | 314.92 | -1.86% | 34,550 |
| Jul 18, 2025 | 315.03 | 324.20 | 317.75 | 320.87 | 320.87 | 1.04% | 43,424 |
| Jul 17, 2025 | 315.58 | 319.20 | 313.63 | 317.56 | 317.56 | -0.37% | 67,458 |
| Jul 16, 2025 | 323.33 | 323.60 | 316.60 | 318.72 | 318.72 | -1.35% | 43,616 |
| Jul 15, 2025 | 321.10 | 324.85 | 315.50 | 323.10 | 323.10 | -0.29% | 98,976 |
| Jul 14, 2025 | 327.55 | 328.10 | 321.25 | 324.05 | 324.05 | -0.31% | 43,688 |
| Jul 11, 2025 | 327.15 | 331.75 | 322.90 | 325.07 | 325.07 | -0.39% | 70,095 |
| Jul 10, 2025 | 326.45 | 330.05 | 322.85 | 326.33 | 326.33 | -2.66% | 156,515 |
| Jul 9, 2025 | 365.00 | 354.55 | 321.70 | 335.24 | 335.24 | -10.26% | 312,088 |
| Jul 8, 2025 | 372.90 | 375.55 | 369.20 | 373.55 | 373.55 | 1.16% | 78,832 |
| Jul 7, 2025 | 370.05 | 371.50 | 365.55 | 369.27 | 369.27 | 0.92% | 41,113 |
| Jul 4, 2025 | 362.15 | 368.90 | 362.15 | 365.92 | 365.92 | 0.90% | 29,812 |
| Jul 3, 2025 | 365.20 | 366.05 | 359.50 | 362.64 | 362.64 | 1.04% | 101,764 |
| Jul 2, 2025 | 372.10 | 372.85 | 356.48 | 358.92 | 358.92 | -4.86% | 111,584 |
| Jul 1, 2025 | 391.55 | 391.20 | 375.50 | 377.25 | 377.25 | -2.45% | 142,954 |
| Jun 30, 2025 | 384.90 | 390.85 | 383.15 | 386.73 | 386.73 | 2.22% | 92,349 |
| Jun 27, 2025 | 377.90 | 381.58 | 373.48 | 378.32 | 378.32 | 1.04% | 89,861 |
| Jun 26, 2025 | 365.80 | 377.85 | 364.80 | 374.43 | 374.43 | 1.91% | 70,542 |
| Jun 25, 2025 | 365.80 | 372.60 | 362.60 | 367.42 | 367.42 | -4.49% | 79,248 |
| Jun 24, 2025 | 378.75 | 388.78 | 374.10 | 384.69 | 384.69 | -0.96% | 94,669 |
| Jun 23, 2025 | 400.90 | 401.75 | 385.50 | 388.40 | 388.40 | -1.16% | 87,754 |
| Jun 20, 2025 | 387.85 | 395.40 | 391.25 | 392.96 | 392.96 | 0.90% | 145,802 |
| Jun 19, 2025 | 390.95 | 392.80 | 386.40 | 389.47 | 389.47 | 0.15% | 57,257 |
| Jun 18, 2025 | 386.55 | 392.50 | 385.10 | 388.87 | 388.87 | 0.84% | 64,976 |
| Jun 17, 2025 | 386.05 | 389.10 | 377.55 | 385.64 | 385.64 | -0.57% | 52,386 |
| Jun 16, 2025 | 388.30 | 394.03 | 383.85 | 387.85 | 387.85 | 0.64% | 62,364 |
| Jun 13, 2025 | 391.05 | 392.98 | 382.70 | 385.38 | 385.38 | 0.45% | 80,544 |
| Jun 12, 2025 | 383.00 | 387.60 | 375.70 | 383.65 | 383.65 | 0.99% | 137,678 |
| Jun 11, 2025 | 370.50 | 381.80 | 365.50 | 379.90 | 379.90 | 2.84% | 149,877 |
| Jun 10, 2025 | 369.83 | 374.80 | 364.03 | 369.41 | 369.41 | 0.65% | 146,979 |
| Jun 6, 2025 | 373.08 | 374.24 | 364.15 | 367.02 | 367.02 | -4.16% | 176,830 |
| Jun 5, 2025 | 368.80 | 386.40 | 367.45 | 382.95 | 382.95 | 5.78% | 150,908 |
| Jun 4, 2025 | 362.61 | 367.62 | 362.03 | 362.03 | 362.03 | -0.33% | 7,907 |
| Jun 2, 2025 | 363.15 | 367.90 | 355.60 | 363.22 | 363.22 | -1.08% | 97,345 |
| May 30, 2025 | 364.30 | 367.90 | 359.59 | 367.20 | 367.20 | 1.52% | 103,375 |
| May 28, 2025 | 357.70 | 364.20 | 356.00 | 361.70 | 361.70 | 1.06% | 81,870 |
| May 27, 2025 | 351.65 | 358.40 | 348.10 | 357.90 | 357.90 | 1.27% | 761,510 |
| May 26, 2025 | 349.70 | 354.70 | 347.80 | 353.43 | 353.43 | 1.47% | 28,015 |