Kongsberg Gruppen ASA (LON:0F08)
London · Delayed Price · Currency is GBP · Price in NOK 292.87
-1.28 (-0.44%)
At close: Oct 27, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 295.03 | 295.95 | 291.40 | 294.15 | 294.15 | 0.12% | 42,305 |
| Oct 23, 2025 | 293.13 | 295.00 | 291.10 | 293.80 | 293.80 | -0.51% | 33,547 |
| Oct 22, 2025 | 296.00 | 297.10 | 291.25 | 295.32 | 295.32 | 0.97% | 78,583 |
| Oct 21, 2025 | 294.20 | 294.48 | 290.05 | 292.47 | 292.47 | 0.06% | 58,212 |
| Oct 20, 2025 | 295.28 | 296.00 | 292.10 | 292.30 | 292.30 | 1.25% | 46,711 |
| Oct 17, 2025 | 292.75 | 292.70 | 286.70 | 288.70 | 288.70 | -3.48% | 58,261 |
| Oct 16, 2025 | 295.83 | 300.38 | 293.70 | 299.11 | 299.11 | 0.38% | 59,914 |
| Oct 15, 2025 | 302.00 | 300.00 | 296.70 | 297.98 | 297.98 | -0.67% | 91,916 |
| Oct 14, 2025 | 299.88 | 301.50 | 296.55 | 299.98 | 299.98 | -0.06% | 34,577 |
| Oct 13, 2025 | 304.25 | 305.65 | 297.75 | 300.15 | 300.15 | -1.57% | 134,609 |
| Oct 10, 2025 | 302.05 | 305.45 | 298.45 | 304.95 | 304.95 | -1.18% | 46,703 |
| Oct 9, 2025 | 316.10 | 316.85 | 306.25 | 308.60 | 308.60 | -4.15% | 70,094 |
| Oct 8, 2025 | 319.53 | 324.50 | 319.25 | 321.97 | 319.57 | -0.05% | 82,178 |
| Oct 7, 2025 | 329.73 | 329.50 | 318.35 | 322.13 | 319.73 | -2.41% | 94,891 |
| Oct 6, 2025 | 336.35 | 335.30 | 326.95 | 330.10 | 327.64 | -1.72% | 63,698 |
| Oct 3, 2025 | 332.10 | 339.65 | 332.25 | 335.88 | 333.37 | 3.20% | 42,106 |
| Oct 2, 2025 | 324.15 | 332.70 | 324.45 | 325.45 | 323.02 | 0.75% | 51,212 |
| Oct 1, 2025 | 323.78 | 326.35 | 317.45 | 323.01 | 320.60 | 0.85% | 57,373 |
| Sep 30, 2025 | 322.25 | 325.35 | 318.70 | 320.30 | 317.91 | -0.04% | 174,675 |
| Sep 29, 2025 | 317.48 | 322.25 | 317.05 | 320.43 | 318.04 | 0.18% | 45,420 |
| Sep 26, 2025 | 319.83 | 321.45 | 316.35 | 319.85 | 317.47 | 0.44% | 34,436 |
| Sep 25, 2025 | 317.68 | 320.45 | 314.10 | 318.44 | 316.06 | 0.37% | 86,205 |
| Sep 24, 2025 | 312.20 | 319.73 | 312.00 | 317.26 | 314.89 | 1.82% | 70,253 |
| Sep 23, 2025 | 318.80 | 318.03 | 310.30 | 311.60 | 309.28 | -1.09% | 52,120 |
| Sep 22, 2025 | 306.40 | 316.50 | 308.40 | 315.02 | 312.67 | 2.63% | 57,445 |
| Sep 19, 2025 | 305.23 | 307.15 | 301.75 | 306.95 | 304.66 | 0.36% | 78,390 |
| Sep 18, 2025 | 305.48 | 306.85 | 301.25 | 305.84 | 303.56 | -0.18% | 48,411 |
| Sep 17, 2025 | 306.65 | 308.65 | 304.50 | 306.40 | 304.12 | -2.92% | 22,059 |
| Sep 16, 2025 | 319.28 | 320.00 | 310.30 | 315.63 | 313.28 | 0.96% | 59,183 |
| Sep 15, 2025 | 307.63 | 315.75 | 307.25 | 312.64 | 310.31 | 1.19% | 34,163 |
| Sep 12, 2025 | 310.40 | 313.00 | 307.70 | 308.95 | 306.65 | 0.39% | 26,648 |
| Sep 11, 2025 | 307.53 | 309.75 | 304.25 | 307.74 | 305.44 | 1.06% | 43,700 |
| Sep 10, 2025 | 293.58 | 307.05 | 294.85 | 304.50 | 302.23 | 4.21% | 45,307 |
| Sep 9, 2025 | 296.70 | 295.10 | 290.50 | 292.19 | 290.01 | -2.25% | 34,257 |
| Sep 8, 2025 | 298.15 | 302.40 | 296.85 | 298.91 | 296.69 | 0.15% | 16,726 |
| Sep 5, 2025 | 297.08 | 300.95 | 296.00 | 298.48 | 296.26 | 1.09% | 37,575 |
| Sep 4, 2025 | 296.95 | 297.65 | 291.75 | 295.28 | 293.07 | -1.85% | 35,223 |
| Sep 3, 2025 | 301.38 | 303.00 | 298.05 | 300.83 | 298.59 | -0.24% | 22,411 |
| Sep 2, 2025 | 308.80 | 308.60 | 298.00 | 301.55 | 299.30 | -0.61% | 28,384 |
| Sep 1, 2025 | 301.23 | 308.55 | 301.50 | 303.40 | 301.14 | -0.18% | 27,148 |
| Aug 29, 2025 | 298.10 | 305.28 | 296.55 | 303.93 | 301.67 | 3.00% | 85,155 |
| Aug 28, 2025 | 295.38 | 297.10 | 293.28 | 295.07 | 292.87 | -0.38% | 26,895 |
| Aug 27, 2025 | 297.43 | 298.50 | 292.80 | 296.20 | 294.00 | 0.10% | 44,000 |
| Aug 26, 2025 | 294.55 | 298.35 | 294.15 | 295.90 | 293.69 | 0.26% | 29,215 |
| Aug 25, 2025 | 294.28 | 296.40 | 293.75 | 295.14 | 292.94 | 0.13% | 30,235 |
| Aug 22, 2025 | 294.75 | 296.35 | 294.50 | 294.75 | 292.55 | 0.81% | 52,407 |
| Aug 21, 2025 | 287.63 | 295.20 | 290.35 | 292.38 | 290.20 | 1.60% | 29,658 |
| Aug 20, 2025 | 281.23 | 289.70 | 283.25 | 287.77 | 285.63 | -0.44% | 63,110 |
| Aug 19, 2025 | 299.28 | 300.35 | 283.73 | 289.05 | 286.89 | -4.38% | 124,236 |
| Aug 18, 2025 | 297.68 | 303.60 | 296.70 | 302.29 | 300.04 | 2.53% | 64,984 |