Kongsberg Gruppen ASA (LON:0F08)
London · Delayed Price · Currency is GBP · Price in NOK 315.63
+2.99 (0.96%)
At close: Sep 16, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 306.65 | 308.65 | 304.50 | 306.40 | 306.40 | -2.92% | 22,059 |
| Sep 16, 2025 | 319.28 | 320.00 | 310.30 | 315.63 | 315.63 | 0.96% | 59,183 |
| Sep 15, 2025 | 307.63 | 315.75 | 307.25 | 312.64 | 312.64 | 1.19% | 34,163 |
| Sep 12, 2025 | 310.40 | 313.00 | 307.70 | 308.95 | 308.95 | 0.39% | 26,648 |
| Sep 11, 2025 | 307.53 | 309.75 | 304.25 | 307.74 | 307.74 | 1.06% | 43,700 |
| Sep 10, 2025 | 293.58 | 307.05 | 294.85 | 304.50 | 304.50 | 4.21% | 45,307 |
| Sep 9, 2025 | 296.70 | 295.10 | 290.50 | 292.19 | 292.19 | -2.25% | 34,257 |
| Sep 8, 2025 | 298.15 | 302.40 | 296.85 | 298.91 | 298.91 | 0.15% | 16,726 |
| Sep 5, 2025 | 297.08 | 300.95 | 296.00 | 298.48 | 298.48 | 1.09% | 37,575 |
| Sep 4, 2025 | 296.95 | 297.65 | 291.75 | 295.28 | 295.28 | -1.85% | 35,223 |
| Sep 3, 2025 | 301.38 | 303.00 | 298.05 | 300.83 | 300.83 | -0.24% | 22,411 |
| Sep 2, 2025 | 308.80 | 308.60 | 298.00 | 301.55 | 301.55 | -0.61% | 28,384 |
| Sep 1, 2025 | 301.23 | 308.55 | 301.50 | 303.40 | 303.40 | -0.18% | 27,148 |
| Aug 29, 2025 | 298.10 | 305.28 | 296.55 | 303.93 | 303.93 | 3.00% | 85,155 |
| Aug 28, 2025 | 295.38 | 297.10 | 293.28 | 295.07 | 295.07 | -0.38% | 26,895 |
| Aug 27, 2025 | 297.43 | 298.50 | 292.80 | 296.20 | 296.20 | 0.10% | 44,000 |
| Aug 26, 2025 | 294.55 | 298.35 | 294.15 | 295.90 | 295.90 | 0.26% | 29,215 |
| Aug 25, 2025 | 294.28 | 296.40 | 293.75 | 295.14 | 295.14 | 0.13% | 30,235 |
| Aug 22, 2025 | 294.75 | 296.35 | 294.50 | 294.75 | 294.75 | 0.81% | 52,407 |
| Aug 21, 2025 | 287.63 | 295.20 | 290.35 | 292.38 | 292.38 | 1.60% | 29,658 |
| Aug 20, 2025 | 281.23 | 289.70 | 283.25 | 287.77 | 287.77 | -0.44% | 63,110 |
| Aug 19, 2025 | 299.28 | 300.35 | 283.73 | 289.05 | 289.05 | -4.38% | 124,236 |
| Aug 18, 2025 | 297.68 | 303.60 | 296.70 | 302.29 | 302.29 | 2.53% | 64,984 |
| Aug 15, 2025 | 300.50 | 301.90 | 292.65 | 294.83 | 294.83 | -1.00% | 19,263 |
| Aug 14, 2025 | 295.23 | 300.40 | 294.50 | 297.82 | 297.82 | -0.25% | 57,231 |
| Aug 13, 2025 | 301.08 | 302.60 | 293.85 | 298.58 | 298.58 | 0.28% | 29,919 |
| Aug 12, 2025 | 292.65 | 299.75 | 295.22 | 297.76 | 297.76 | 2.20% | 29,560 |
| Aug 11, 2025 | 291.33 | 294.15 | 286.68 | 291.35 | 291.35 | -2.69% | 78,518 |
| Aug 8, 2025 | 295.38 | 301.00 | 296.85 | 299.42 | 299.42 | -0.01% | 53,503 |
| Aug 7, 2025 | 302.30 | 306.40 | 294.58 | 299.45 | 299.45 | -2.69% | 78,674 |
| Aug 6, 2025 | 313.13 | 313.23 | 304.25 | 307.73 | 307.73 | -0.66% | 41,422 |
| Aug 5, 2025 | 309.63 | 311.38 | 308.00 | 309.76 | 309.76 | 0.51% | 37,024 |
| Aug 4, 2025 | 305.08 | 310.00 | 306.45 | 308.19 | 308.19 | 1.23% | 34,549 |
| Aug 1, 2025 | 307.03 | 307.93 | 302.15 | 304.44 | 304.44 | -2.59% | 41,287 |
| Jul 31, 2025 | 310.40 | 314.50 | 309.75 | 312.54 | 312.54 | 1.59% | 48,203 |
| Jul 30, 2025 | 309.83 | 309.75 | 305.90 | 307.66 | 307.66 | -0.22% | 37,707 |
| Jul 29, 2025 | 304.35 | 310.90 | 303.58 | 308.35 | 308.35 | 0.37% | 136,374 |
| Jul 28, 2025 | 307.43 | 310.15 | 301.95 | 307.22 | 307.22 | -0.45% | 27,452 |
| Jul 25, 2025 | 311.33 | 311.55 | 306.70 | 308.60 | 308.60 | -1.38% | 22,845 |
| Jul 24, 2025 | 311.78 | 318.20 | 309.25 | 312.90 | 312.90 | -0.10% | 90,755 |
| Jul 23, 2025 | 312.45 | 315.85 | 312.00 | 313.22 | 313.22 | -0.26% | 43,323 |
| Jul 22, 2025 | 315.93 | 317.05 | 311.23 | 314.04 | 314.04 | -0.28% | 56,099 |
| Jul 21, 2025 | 322.10 | 322.83 | 312.43 | 314.92 | 314.92 | -1.86% | 34,550 |
| Jul 18, 2025 | 315.03 | 324.20 | 317.75 | 320.87 | 320.87 | 1.04% | 43,424 |
| Jul 17, 2025 | 315.58 | 319.20 | 313.63 | 317.56 | 317.56 | -0.37% | 67,458 |
| Jul 16, 2025 | 323.33 | 323.60 | 316.60 | 318.72 | 318.72 | -1.35% | 43,616 |
| Jul 15, 2025 | 321.10 | 324.85 | 315.50 | 323.10 | 323.10 | -0.29% | 98,976 |
| Jul 14, 2025 | 327.55 | 328.10 | 321.25 | 324.05 | 324.05 | -0.31% | 43,688 |
| Jul 11, 2025 | 327.15 | 331.75 | 322.90 | 325.07 | 325.07 | -0.39% | 70,095 |
| Jul 10, 2025 | 326.45 | 330.05 | 322.85 | 326.33 | 326.33 | -2.66% | 156,515 |