Kongsberg Gruppen ASA (LON:0F08)
London · Delayed Price · Currency is GBP · Price in NOK 261.78
+1.31 (0.50%)
At close: Dec 24, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | 0.50% | - |
| Dec 23, 2025 | 261.28 | 263.60 | 259.35 | 260.47 | 260.47 | 1.31% | 67,451 |
| Dec 22, 2025 | 259.68 | 260.05 | 257.00 | 257.10 | 257.10 | -0.53% | 22,346 |
| Dec 19, 2025 | 257.68 | 260.15 | 256.38 | 258.48 | 258.48 | 0.84% | 419,967 |
| Dec 18, 2025 | 255.48 | 257.30 | 250.75 | 256.33 | 256.33 | 1.22% | 210,767 |
| Dec 17, 2025 | 248.70 | 254.80 | 250.85 | 253.25 | 253.25 | 2.43% | 315,812 |
| Dec 16, 2025 | 245.58 | 249.80 | 245.45 | 247.23 | 247.23 | -1.33% | 48,357 |
| Dec 15, 2025 | 250.80 | 252.00 | 248.70 | 250.57 | 250.57 | 0.04% | 246,863 |
| Dec 12, 2025 | 250.85 | 251.85 | 248.30 | 250.47 | 250.47 | 0.12% | 308,099 |
| Dec 11, 2025 | 248.40 | 251.63 | 247.95 | 250.17 | 250.17 | 0.64% | 300,862 |
| Dec 10, 2025 | 258.25 | 256.50 | 247.45 | 248.58 | 248.58 | -3.93% | 56,471 |
| Dec 9, 2025 | 254.80 | 260.65 | 254.70 | 258.75 | 258.75 | 3.32% | 149,204 |
| Dec 8, 2025 | 248.10 | 252.45 | 247.73 | 250.44 | 250.44 | 1.51% | 37,238 |
| Dec 5, 2025 | 246.60 | 248.25 | 245.10 | 246.72 | 246.72 | 0.96% | 58,249 |
| Dec 4, 2025 | 243.58 | 246.40 | 242.05 | 244.38 | 244.37 | 1.12% | 42,806 |
| Dec 3, 2025 | 242.10 | 243.00 | 239.20 | 241.67 | 241.67 | 1.63% | 48,980 |
| Dec 2, 2025 | 238.00 | 240.80 | 235.00 | 237.81 | 237.81 | 0.74% | 115,509 |
| Dec 1, 2025 | 238.30 | 238.10 | 234.08 | 236.07 | 236.07 | -2.76% | 39,650 |
| Nov 28, 2025 | 244.55 | 246.40 | 239.70 | 242.76 | 242.76 | 2.60% | 99,662 |
| Nov 27, 2025 | 236.40 | 245.30 | 235.70 | 236.61 | 236.61 | 0.50% | 46,794 |
| Nov 26, 2025 | 234.85 | 237.40 | 233.35 | 235.43 | 235.42 | 1.29% | 98,780 |
| Nov 25, 2025 | 229.63 | 234.40 | 229.75 | 232.42 | 232.42 | 1.43% | 95,564 |
| Nov 24, 2025 | 230.25 | 234.90 | 228.90 | 229.15 | 229.15 | -2.02% | 746,392 |
| Nov 21, 2025 | 238.60 | 237.60 | 230.93 | 233.87 | 233.87 | -3.51% | 68,973 |
| Nov 20, 2025 | 239.18 | 245.38 | 237.65 | 242.38 | 242.38 | 1.80% | 54,100 |
| Nov 19, 2025 | 242.25 | 243.80 | 235.25 | 238.08 | 238.08 | -3.50% | 46,679 |
| Nov 18, 2025 | 247.88 | 248.48 | 242.75 | 246.71 | 246.71 | -1.38% | 38,093 |
| Nov 17, 2025 | 245.68 | 251.70 | 245.80 | 250.17 | 250.17 | 2.21% | 73,401 |
| Nov 14, 2025 | 246.00 | 246.60 | 242.88 | 244.76 | 244.76 | -0.63% | 58,684 |
| Nov 13, 2025 | 242.10 | 248.00 | 241.40 | 246.30 | 246.30 | 0.87% | 52,538 |
| Nov 12, 2025 | 245.38 | 247.35 | 241.90 | 244.18 | 244.18 | -0.15% | 57,508 |
| Nov 11, 2025 | 247.38 | 247.75 | 243.10 | 244.53 | 244.53 | -2.17% | 604,034 |
| Nov 10, 2025 | 246.95 | 251.68 | 248.35 | 249.96 | 249.96 | 1.80% | 63,606 |
| Nov 7, 2025 | 246.65 | 247.20 | 244.43 | 245.53 | 245.53 | -0.69% | 115,471 |
| Nov 6, 2025 | 252.75 | 253.00 | 245.75 | 247.24 | 247.24 | -0.81% | 119,824 |
| Nov 5, 2025 | 254.45 | 255.13 | 248.85 | 249.25 | 249.25 | -2.79% | 34,582 |
| Nov 4, 2025 | 256.75 | 261.95 | 254.55 | 256.40 | 256.40 | -0.84% | 98,908 |
| Nov 3, 2025 | 257.38 | 263.35 | 256.05 | 258.58 | 258.58 | 2.39% | 103,607 |
| Oct 31, 2025 | 248.45 | 259.75 | 246.70 | 252.55 | 252.55 | 1.41% | 103,318 |
| Oct 30, 2025 | 266.50 | 259.73 | 241.20 | 249.04 | 249.04 | -15.19% | 262,648 |
| Oct 29, 2025 | 292.00 | 298.05 | 291.88 | 293.65 | 293.65 | -0.10% | 41,316 |
| Oct 28, 2025 | 292.65 | 295.25 | 290.98 | 293.95 | 293.95 | 0.37% | 134,972 |
| Oct 27, 2025 | 294.45 | 294.38 | 291.55 | 292.87 | 292.87 | -0.44% | 15,264 |
| 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 |