Skip to main content
logo
Kongsberg Gruppen ASA (LON:0F08)
London flag London · Delayed Price · Currency is GBP · Price in NOK
363.03
+2.38 (0.66%)
At close: Feb 12, 2026

Kongsberg Gruppen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026375.48375.03359.00360.65360.65-4.34%128,585
Feb 10, 2026380.00380.90373.70377.01377.01-1.90%167,787
Feb 9, 2026375.73389.15374.75384.30384.303.48%236,592
Feb 6, 2026357.23375.40355.65371.39371.3914.42%212,994
Feb 5, 2026324.05330.73319.45324.60324.60-2.43%112,966
Feb 4, 2026335.43335.45327.30332.67332.67-0.41%48,273
Feb 3, 2026334.55336.70330.68334.06334.061.37%82,704
Feb 2, 2026324.35329.70322.68329.53329.53-0.42%106,221
Jan 30, 2026320.20333.58320.00330.91330.911.83%65,804
Jan 29, 2026320.70325.90319.70324.95324.950.35%34,627
Jan 28, 2026324.40326.75320.55323.81323.810.30%93,418
Jan 27, 2026319.83323.60316.65322.86322.861.22%87,885
Jan 26, 2026323.38323.75317.60318.96318.96-0.76%33,700
Jan 23, 2026311.58322.75311.35321.40321.400.39%82,620
Jan 22, 2026325.53327.70315.25320.16320.16-3.40%99,512
Jan 21, 2026331.03335.05327.10331.43331.43-0.44%63,035
Jan 20, 2026328.95334.15324.90332.88332.88-0.63%71,194
Jan 19, 2026335.48341.15329.15335.01335.011.78%95,944
Jan 16, 2026312.40332.50311.80329.14329.138.13%102,096
Jan 15, 2026302.10306.00301.95304.40304.401.06%22,158
Jan 14, 2026300.70301.35295.90301.20301.200.15%66,531
Jan 13, 2026304.90303.73299.00300.76300.76-1.77%124,884
Jan 12, 2026302.55307.15302.91306.17306.173.44%89,429
Jan 9, 2026290.80300.00291.75296.00296.003.07%75,595
Jan 8, 2026291.08294.28284.70287.18287.180.29%102,952
Jan 7, 2026282.10287.15277.10286.36286.360.92%92,172
Jan 6, 2026282.45284.98278.10283.75283.751.52%81,521
Jan 5, 2026274.45284.15274.20279.49279.493.79%114,616
Jan 2, 2026261.53271.10261.93269.29269.294.37%35,697
Dec 31, 2025258.00258.00258.00258.00258.00-0.67%-
Dec 30, 2025257.73262.00258.60259.75259.751.14%57,647
Dec 29, 2025258.50259.45252.65256.82256.82-1.89%32,906
Dec 24, 2025261.78261.78261.78261.78261.780.50%-
Dec 23, 2025261.28263.60259.35260.47260.471.31%67,451
Dec 22, 2025259.68260.05257.00257.10257.10-0.53%22,346
Dec 19, 2025257.68260.15256.38258.48258.480.84%419,967
Dec 18, 2025255.48257.30250.75256.33256.331.22%210,767
Dec 17, 2025248.70254.80250.85253.25253.252.43%315,812
Dec 16, 2025245.58249.80245.45247.23247.23-1.33%48,357
Dec 15, 2025250.80252.00248.70250.57250.570.04%246,863
Dec 12, 2025250.85251.85248.30250.47250.470.12%308,099
Dec 11, 2025248.40251.63247.95250.17250.170.64%300,862
Dec 10, 2025258.25256.50247.45248.58248.58-3.93%56,471
Dec 9, 2025254.80260.65254.70258.75258.753.32%149,204
Dec 8, 2025248.10252.45247.73250.44250.441.51%37,238
Dec 5, 2025246.60248.25245.10246.72246.720.96%58,249
Dec 4, 2025243.58246.40242.05244.38244.371.12%42,806
Dec 3, 2025242.10243.00239.20241.67241.671.63%48,980
Dec 2, 2025238.00240.80235.00237.81237.810.74%115,509
Dec 1, 2025238.30238.10234.08236.07236.07-2.76%39,650