Kongsberg Gruppen ASA (LON:0F08)
London · Delayed Price · Currency is GBP · Price in NOK 300.36
+1.09 (0.36%)
At close: Sep 9, 2026
LON:0F08 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 299.60 | 302.20 | 298.60 | 298.95 | 298.95 | -0.11% | 62,710 |
| 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 |
| Sep 1, 2026 | 317.10 | 317.60 | 310.80 | 313.40 | 313.40 | -1.02% | 138,047 |
| Aug 31, 2026 | 317.60 | 318.00 | 314.00 | 316.65 | 316.64 | 1.49% | 1,056,506 |
| Aug 28, 2026 | 316.50 | 316.80 | 312.30 | 312.00 | 312.00 | -1.07% | 18,414 |
| Aug 27, 2026 | 313.90 | 318.50 | 311.60 | 315.39 | 315.39 | 1.18% | 142,433 |
| Aug 26, 2026 | 311.85 | 314.75 | 309.00 | 311.70 | 311.70 | -0.85% | 19,498 |
| Aug 25, 2026 | 308.00 | 317.20 | 307.95 | 314.36 | 314.36 | 0.65% | 52,506 |
| Aug 24, 2026 | 312.70 | 314.40 | 308.40 | 312.32 | 312.32 | -1.10% | 43,369 |
| Aug 21, 2026 | 316.40 | 318.40 | 313.60 | 315.79 | 315.79 | -0.85% | 30,809 |
| Aug 20, 2026 | 322.25 | 322.50 | 317.00 | 318.50 | 318.50 | -2.03% | 25,870 |
| Aug 19, 2026 | 324.60 | 329.40 | 319.50 | 325.09 | 325.09 | -0.36% | 108,714 |
| Aug 18, 2026 | 326.55 | 328.25 | 324.54 | 326.27 | 326.27 | -0.87% | 46,676 |
| Aug 17, 2026 | 338.05 | 338.50 | 326.50 | 329.13 | 329.13 | -2.45% | 677,618 |
| Aug 14, 2026 | 333.10 | 339.60 | 332.10 | 337.40 | 337.39 | 0.99% | 82,244 |
| Aug 13, 2026 | 334.35 | 336.00 | 329.00 | 334.10 | 334.10 | 1.67% | 140,738 |
| Aug 12, 2026 | 323.35 | 330.80 | 321.80 | 328.61 | 328.61 | 2.54% | 99,900 |
| Aug 11, 2026 | 319.25 | 322.80 | 318.70 | 320.48 | 320.47 | 2.83% | 84,844 |
| Aug 10, 2026 | 311.45 | 313.60 | 308.65 | 311.67 | 311.67 | -0.19% | 121,205 |
| Aug 7, 2026 | 313.50 | 318.30 | 310.00 | 312.27 | 312.27 | 0.76% | 74,009 |
| Aug 6, 2026 | 310.35 | 312.30 | 306.50 | 309.93 | 309.93 | -1.39% | 88,167 |
| Aug 5, 2026 | 311.05 | 316.20 | 310.80 | 314.29 | 314.29 | 1.29% | 65,294 |
| Aug 4, 2026 | 307.45 | 313.80 | 304.90 | 310.28 | 310.28 | 3.00% | 64,618 |
| Aug 3, 2026 | 298.95 | 302.90 | 294.90 | 301.25 | 301.25 | 1.70% | 33,917 |
| Jul 31, 2026 | 296.50 | 301.90 | 295.30 | 296.20 | 296.20 | 0.99% | 101,932 |
| Jul 30, 2026 | 290.75 | 295.00 | 290.10 | 293.29 | 293.29 | -0.73% | 124,124 |
| Jul 29, 2026 | 295.55 | 297.80 | 288.10 | 295.45 | 295.45 | -0.51% | 34,030 |
| Jul 28, 2026 | 293.40 | 300.70 | 292.80 | 296.95 | 296.95 | 2.15% | 112,018 |
| Jul 27, 2026 | 290.15 | 294.20 | 287.30 | 290.70 | 290.70 | 0.32% | 814,322 |
| Jul 24, 2026 | 287.35 | 291.00 | 288.60 | 289.78 | 289.78 | 0.09% | 47,348 |
| Jul 23, 2026 | 285.60 | 293.90 | 285.00 | 289.51 | 289.51 | 2.24% | 62,155 |
| Jul 22, 2026 | 278.75 | 284.55 | 277.95 | 283.17 | 283.17 | 1.67% | 51,577 |
| Jul 21, 2026 | 276.00 | 282.60 | 275.10 | 278.52 | 278.52 | 0.17% | 73,610 |
| Jul 20, 2026 | 277.00 | 279.60 | 275.60 | 278.04 | 278.04 | -0.07% | 129,101 |
| Jul 17, 2026 | 271.85 | 279.90 | 272.10 | 278.23 | 278.23 | 1.65% | 73,371 |
| Jul 16, 2026 | 272.40 | 277.20 | 270.00 | 273.70 | 273.70 | -0.25% | 154,792 |
| Jul 15, 2026 | 277.80 | 278.60 | 273.00 | 274.39 | 274.39 | -0.48% | 107,717 |
| Jul 14, 2026 | 278.45 | 281.10 | 273.00 | 275.73 | 275.73 | -0.53% | 118,374 |
| Jul 13, 2026 | 290.35 | 290.90 | 271.70 | 277.19 | 277.19 | -8.19% | 133,305 |
| Jul 10, 2026 | 314.85 | 311.40 | 299.40 | 301.92 | 301.92 | -4.50% | 81,192 |
| Jul 9, 2026 | 324.10 | 324.50 | 312.60 | 316.13 | 316.13 | -0.93% | 33,539 |
| Jul 8, 2026 | 323.75 | 326.40 | 314.90 | 319.08 | 319.08 | -2.61% | 34,165 |
| Jul 7, 2026 | 325.10 | 331.70 | 322.40 | 327.63 | 327.63 | -1.84% | 74,827 |
| Jul 6, 2026 | 328.80 | 338.95 | 327.50 | 333.76 | 333.76 | 1.74% | 56,709 |
| Jul 3, 2026 | 327.85 | 330.80 | 326.10 | 328.04 | 328.04 | 4.37% | 35,472 |
| Jul 2, 2026 | 306.15 | 327.50 | 305.30 | 314.30 | 314.30 | 2.49% | 75,531 |