Kongsberg Gruppen ASA (LON:0F08)
London · Delayed Price · Currency is GBP · Price in NOK 399.25
+12.69 (3.28%)
At close: Mar 9, 2026
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 395.23 | 401.80 | 387.80 | 399.25 | 399.25 | 3.28% | 73,238 |
| Mar 6, 2026 | 389.53 | 390.75 | 383.18 | 386.56 | 386.56 | -1.85% | 60,460 |
| Mar 5, 2026 | 401.43 | 401.00 | 388.20 | 393.84 | 393.84 | 0.20% | 19,126 |
| Mar 4, 2026 | 388.50 | 397.85 | 386.80 | 393.04 | 393.04 | 1.14% | 80,769 |
| Mar 3, 2026 | 400.80 | 400.90 | 384.02 | 388.60 | 388.60 | -2.65% | 53,200 |
| Mar 2, 2026 | 402.60 | 410.45 | 392.35 | 399.18 | 399.18 | 4.14% | 105,135 |
| Feb 27, 2026 | 381.53 | 386.90 | 381.40 | 383.32 | 383.32 | 0.17% | 61,568 |
| Feb 26, 2026 | 386.80 | 390.55 | 378.55 | 382.69 | 382.69 | -0.33% | 115,377 |
| Feb 25, 2026 | 387.93 | 390.55 | 383.95 | 383.95 | 383.95 | -1.02% | 158,423 |
| Feb 24, 2026 | 388.10 | 391.68 | 383.55 | 387.90 | 387.90 | -0.37% | 95,688 |
| Feb 23, 2026 | 393.63 | 394.10 | 385.40 | 389.33 | 389.32 | -1.96% | 144,097 |
| Feb 20, 2026 | 394.45 | 401.15 | 391.55 | 397.11 | 397.11 | 1.17% | 39,197 |
| Feb 19, 2026 | 397.58 | 398.00 | 391.05 | 392.51 | 392.51 | 0.84% | 73,907 |
| Feb 18, 2026 | 379.03 | 396.90 | 379.05 | 389.22 | 389.22 | 3.41% | 78,139 |
| Feb 17, 2026 | 376.50 | 380.60 | 373.05 | 376.39 | 376.39 | 1.73% | 57,379 |
| Feb 16, 2026 | 368.55 | 371.40 | 365.55 | 370.00 | 370.00 | 1.08% | 28,509 |
| Feb 13, 2026 | 357.68 | 368.40 | 362.50 | 366.04 | 366.04 | 1.85% | 56,433 |
| Feb 12, 2026 | 363.28 | 363.95 | 356.80 | 359.38 | 359.38 | -0.35% | 58,956 |
| Feb 11, 2026 | 375.48 | 375.03 | 359.00 | 360.65 | 360.65 | -4.34% | 128,585 |
| Feb 10, 2026 | 380.00 | 380.90 | 373.70 | 377.01 | 377.01 | -1.90% | 167,787 |
| Feb 9, 2026 | 375.73 | 389.15 | 374.75 | 384.30 | 384.30 | 3.48% | 236,592 |
| Feb 6, 2026 | 357.23 | 375.40 | 355.65 | 371.39 | 371.39 | 14.42% | 212,994 |
| Feb 5, 2026 | 324.05 | 330.73 | 319.45 | 324.60 | 324.60 | -2.43% | 112,966 |
| Feb 4, 2026 | 335.43 | 335.45 | 327.30 | 332.67 | 332.67 | -0.41% | 48,273 |
| Feb 3, 2026 | 334.55 | 336.70 | 330.68 | 334.06 | 334.06 | 1.37% | 82,704 |
| Feb 2, 2026 | 324.35 | 329.70 | 322.68 | 329.53 | 329.53 | -0.42% | 106,221 |
| Jan 30, 2026 | 320.20 | 333.58 | 320.00 | 330.91 | 330.91 | 1.83% | 65,804 |
| Jan 29, 2026 | 320.70 | 325.90 | 319.70 | 324.95 | 324.95 | 0.35% | 34,627 |
| Jan 28, 2026 | 324.40 | 326.75 | 320.55 | 323.81 | 323.81 | 0.30% | 93,418 |
| Jan 27, 2026 | 319.83 | 323.60 | 316.65 | 322.86 | 322.86 | 1.22% | 87,885 |
| Jan 26, 2026 | 323.38 | 323.75 | 317.60 | 318.96 | 318.96 | -0.76% | 33,700 |
| Jan 23, 2026 | 311.58 | 322.75 | 311.35 | 321.40 | 321.40 | 0.39% | 82,620 |
| Jan 22, 2026 | 325.53 | 327.70 | 315.25 | 320.16 | 320.16 | -3.40% | 99,512 |
| Jan 21, 2026 | 331.03 | 335.05 | 327.10 | 331.43 | 331.43 | -0.44% | 63,035 |
| Jan 20, 2026 | 328.95 | 334.15 | 324.90 | 332.88 | 332.88 | -0.63% | 71,194 |
| Jan 19, 2026 | 335.48 | 341.15 | 329.15 | 335.01 | 335.01 | 1.78% | 95,944 |
| Jan 16, 2026 | 312.40 | 332.50 | 311.80 | 329.14 | 329.13 | 8.13% | 102,096 |
| Jan 15, 2026 | 302.10 | 306.00 | 301.95 | 304.40 | 304.40 | 1.06% | 22,158 |
| Jan 14, 2026 | 300.70 | 301.35 | 295.90 | 301.20 | 301.20 | 0.15% | 66,531 |
| Jan 13, 2026 | 304.90 | 303.73 | 299.00 | 300.76 | 300.76 | -1.77% | 124,884 |
| Jan 12, 2026 | 302.55 | 307.15 | 302.91 | 306.17 | 306.17 | 3.44% | 89,429 |
| Jan 9, 2026 | 290.80 | 300.00 | 291.75 | 296.00 | 296.00 | 3.07% | 75,595 |
| Jan 8, 2026 | 291.08 | 294.28 | 284.70 | 287.18 | 287.18 | 0.29% | 102,952 |
| Jan 7, 2026 | 282.10 | 287.15 | 277.10 | 286.36 | 286.36 | 0.92% | 92,172 |
| Jan 6, 2026 | 282.45 | 284.98 | 278.10 | 283.75 | 283.75 | 1.52% | 81,521 |
| Jan 5, 2026 | 274.45 | 284.15 | 274.20 | 279.49 | 279.49 | 3.79% | 114,616 |
| Jan 2, 2026 | 261.53 | 271.10 | 261.93 | 269.29 | 269.29 | 4.37% | 35,697 |
| Dec 31, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.67% | - |
| Dec 30, 2025 | 257.73 | 262.00 | 258.60 | 259.75 | 259.75 | 1.14% | 57,647 |
| Dec 29, 2025 | 258.50 | 259.45 | 252.65 | 256.82 | 256.82 | -1.89% | 32,906 |