Skip to main content
logo
Kongsberg Gruppen ASA (LON:0F08)
London flag London · Delayed Price · Currency is GBP · Price in NOK
246.71
-3.46 (-1.38%)
At close: Nov 18, 2025

Kongsberg Gruppen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 2025245.68251.70245.80250.17250.172.21%73,401
Nov 14, 2025246.00246.60242.88244.76244.76-0.63%58,684
Nov 13, 2025242.10248.00241.40246.30246.300.87%52,538
Nov 12, 2025245.38247.35241.90244.18244.18-0.15%57,508
Nov 11, 2025247.38247.75243.10244.53244.53-2.17%604,034
Nov 10, 2025246.95251.68248.35249.96249.961.80%63,606
Nov 7, 2025246.65247.20244.43245.53245.53-0.69%115,471
Nov 6, 2025252.75253.00245.75247.24247.24-0.81%119,824
Nov 5, 2025254.45255.13248.85249.25249.25-2.79%34,582
Nov 4, 2025256.75261.95254.55256.40256.40-0.84%98,908
Nov 3, 2025257.38263.35256.05258.58258.582.39%103,607
Oct 31, 2025248.45259.75246.70252.55252.551.41%103,318
Oct 30, 2025266.50259.73241.20249.04249.04-15.19%262,648
Oct 29, 2025292.00298.05291.88293.65293.65-0.10%41,316
Oct 28, 2025292.65295.25290.98293.95293.950.37%134,972
Oct 27, 2025294.45294.38291.55292.87292.87-0.44%15,264
Oct 24, 2025295.03295.95291.40294.15294.150.12%42,305
Oct 23, 2025293.13295.00291.10293.80293.80-0.51%33,547
Oct 22, 2025296.00297.10291.25295.32295.320.97%78,583
Oct 21, 2025294.20294.48290.05292.47292.470.06%58,212
Oct 20, 2025295.28296.00292.10292.30292.301.25%46,711
Oct 17, 2025292.75292.70286.70288.70288.70-3.48%58,261
Oct 16, 2025295.83300.38293.70299.11299.110.38%59,914
Oct 15, 2025302.00300.00296.70297.98297.98-0.67%91,916
Oct 14, 2025299.88301.50296.55299.98299.98-0.06%34,577
Oct 13, 2025304.25305.65297.75300.15300.15-1.57%134,609
Oct 10, 2025302.05305.45298.45304.95304.95-1.18%46,703
Oct 9, 2025316.10316.85306.25308.60308.60-4.15%70,094
Oct 8, 2025319.53324.50319.25321.97319.57-0.05%82,178
Oct 7, 2025329.73329.50318.35322.13319.73-2.41%94,891
Oct 6, 2025336.35335.30326.95330.10327.64-1.72%63,698
Oct 3, 2025332.10339.65332.25335.88333.373.20%42,106
Oct 2, 2025324.15332.70324.45325.45323.020.75%51,212
Oct 1, 2025323.78326.35317.45323.01320.600.85%57,373
Sep 30, 2025322.25325.35318.70320.30317.91-0.04%174,675
Sep 29, 2025317.48322.25317.05320.43318.040.18%45,420
Sep 26, 2025319.83321.45316.35319.85317.470.44%34,436
Sep 25, 2025317.68320.45314.10318.44316.060.37%86,205
Sep 24, 2025312.20319.73312.00317.26314.891.82%70,253
Sep 23, 2025318.80318.03310.30311.60309.28-1.09%52,120
Sep 22, 2025306.40316.50308.40315.02312.672.63%57,445
Sep 19, 2025305.23307.15301.75306.95304.660.36%78,390
Sep 18, 2025305.48306.85301.25305.84303.56-0.18%48,411
Sep 17, 2025306.65308.65304.50306.40304.12-2.92%22,059
Sep 16, 2025319.28320.00310.30315.63313.280.96%59,183
Sep 15, 2025307.63315.75307.25312.64310.311.19%34,163
Sep 12, 2025310.40313.00307.70308.95306.650.39%26,648
Sep 11, 2025307.53309.75304.25307.74305.441.06%43,700
Sep 10, 2025293.58307.05294.85304.50302.234.21%45,307
Sep 9, 2025296.70295.10290.50292.19290.01-2.25%34,257