Kongsberg Gruppen ASA (LON:0F08)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 352.80
+5.90 (1.70%)
At close: Nov 10, 2026
LON:0F08 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 348.00 | 355.00 | 347.90 | 352.80 | 352.80 | 1.70% | 45,509 |
| Nov 9, 2026 | 337.50 | 347.00 | 335.30 | 346.90 | 346.90 | 3.43% | 25,759 |
| Nov 6, 2026 | 334.95 | 337.10 | 329.75 | 335.40 | 335.40 | -0.87% | 91,383 |
| Nov 5, 2026 | 349.20 | 349.50 | 333.50 | 338.33 | 338.33 | -4.48% | 122,631 |
| Nov 4, 2026 | 356.60 | 357.80 | 346.00 | 354.20 | 354.20 | -1.72% | 126,833 |
| Nov 3, 2026 | 358.55 | 360.40 | 352.20 | 360.40 | 360.40 | 1.64% | 96,705 |
| Nov 2, 2026 | 357.80 | 365.00 | 353.20 | 354.60 | 354.60 | 0.05% | 75,705 |
| Oct 30, 2026 | 351.35 | 355.80 | 345.00 | 354.42 | 354.42 | 0.49% | 68,755 |
| Oct 29, 2026 | 331.25 | 354.55 | 329.60 | 352.70 | 352.70 | 13.01% | 207,294 |
| Oct 28, 2026 | 309.40 | 313.20 | 309.50 | 312.10 | 312.10 | 0.26% | 29,579 |
| Oct 27, 2026 | 308.20 | 312.00 | 308.10 | 311.30 | 311.30 | 0.79% | 37,444 |
| Oct 26, 2026 | 303.55 | 308.90 | 298.45 | 308.86 | 308.86 | 2.61% | 39,472 |
| Oct 23, 2026 | 301.90 | 305.20 | 299.70 | 301.00 | 301.00 | -0.17% | 17,969 |
| Oct 22, 2026 | 304.50 | 305.60 | 300.60 | 301.50 | 301.50 | -2.36% | 49,484 |
| Oct 21, 2026 | 307.75 | 308.80 | 304.30 | 308.80 | 308.80 | 0.72% | 14,760 |
| Oct 20, 2026 | 309.60 | 310.20 | 301.60 | 306.60 | 306.60 | -2.14% | 44,448 |
| Oct 19, 2026 | 313.30 | 315.00 | 306.60 | 313.30 | 313.30 | -0.63% | 11,510 |
| Oct 16, 2026 | 306.25 | 315.70 | 305.00 | 315.30 | 315.30 | 4.27% | 30,782 |
| Oct 15, 2026 | 298.25 | 304.70 | 297.00 | 302.40 | 302.40 | 0.40% | 136,191 |
| Oct 14, 2026 | 298.05 | 302.20 | 296.90 | 301.20 | 301.20 | 1.93% | 22,622 |
| Oct 13, 2026 | 301.30 | 303.00 | 295.50 | 295.50 | 295.50 | -1.70% | 22,450 |
| Oct 12, 2026 | 294.05 | 301.70 | 294.40 | 300.60 | 300.60 | 1.76% | 18,772 |
| Oct 9, 2026 | 291.25 | 296.40 | 286.90 | 295.40 | 295.40 | 1.34% | 58,027 |
| Oct 8, 2026 | 294.95 | 293.60 | 289.30 | 291.50 | 291.50 | -2.83% | 61,868 |
| Oct 7, 2026 | 300.50 | 302.00 | 295.20 | 300.00 | 300.00 | 0.33% | 1,506,043 |
| Oct 6, 2026 | 307.25 | 308.30 | 298.30 | 299.00 | 299.00 | -3.27% | 42,069 |
| Oct 5, 2026 | 307.25 | 309.10 | 306.20 | 309.10 | 309.10 | 0.36% | 94,788 |
| Oct 2, 2026 | 310.95 | 315.27 | 307.40 | 308.00 | 308.00 | -1.12% | 40,275 |
| Oct 1, 2026 | 320.60 | 321.00 | 310.60 | 311.50 | 311.50 | -2.63% | 108,502 |
| Sep 30, 2026 | 318.85 | 322.40 | 317.50 | 319.90 | 319.90 | 4.78% | 34,561 |
| Sep 29, 2026 | 308.10 | 309.70 | 303.00 | 305.30 | 305.30 | -1.99% | 108,820 |
| Sep 28, 2026 | 313.30 | 316.65 | 308.70 | 311.50 | 311.50 | -0.60% | 26,661 |
| Sep 25, 2026 | 316.70 | 316.50 | 312.70 | 313.39 | 313.39 | -1.17% | 13,744 |
| Sep 24, 2026 | 327.25 | 327.60 | 316.20 | 317.10 | 317.10 | -3.97% | 55,156 |
| Sep 23, 2026 | 319.35 | 331.30 | 319.10 | 330.20 | 330.20 | 2.74% | 50,842 |
| Sep 22, 2026 | 321.50 | 326.90 | 321.00 | 321.40 | 321.40 | -0.16% | 24,712 |
| Sep 21, 2026 | 322.35 | 323.30 | 319.60 | 321.90 | 321.90 | -0.02% | 43,617 |
| Sep 18, 2026 | 324.00 | 323.60 | 319.00 | 321.97 | 321.97 | -0.42% | 37,851 |
| Sep 17, 2026 | 318.75 | 324.80 | 318.00 | 323.32 | 323.31 | 2.72% | 82,129 |
| Sep 16, 2026 | 311.55 | 317.50 | 311.10 | 314.74 | 314.74 | 2.65% | 30,154 |
| Sep 15, 2026 | 303.35 | 309.50 | 302.40 | 306.60 | 306.60 | 0.26% | 139,040 |
| Sep 14, 2026 | 307.65 | 308.00 | 304.40 | 305.81 | 305.81 | 0.23% | 62,583 |
| Sep 11, 2026 | 301.50 | 308.20 | 301.00 | 305.10 | 305.10 | -0.04% | 46,012 |
| Sep 10, 2026 | 305.60 | 307.80 | 302.00 | 305.23 | 305.23 | 1.62% | 75,203 |
| Sep 9, 2026 | 298.95 | 302.20 | 298.60 | 300.36 | 300.36 | 0.36% | 64,093 |
| Sep 8, 2026 | 298.35 | 301.20 | 296.00 | 299.27 | 299.27 | -1.44% | 25,814 |
| Sep 7, 2026 | 308.90 | 310.90 | 298.00 | 303.63 | 303.63 | -1.45% | 36,867 |
| Sep 4, 2026 | 305.60 | 310.30 | 305.20 | 308.11 | 308.11 | 0.12% | 33,209 |
| Sep 3, 2026 | 310.25 | 312.00 | 304.00 | 307.73 | 307.73 | -1.75% | 31,754 |
| Sep 2, 2026 | 310.95 | 316.20 | 310.30 | 313.22 | 313.22 | -0.06% | 39,132 |