Skip to main content
logo
Kongsberg Gruppen ASA (LON:0F08)
London flag London · Delayed Price · Currency is GBP · Price in NOK
278.04
-0.18 (-0.07%)
At close: Jul 20, 2026

LON:0F08 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026277.00279.60275.60278.04278.04-0.07%129,101
Jul 17, 2026271.85279.90272.10278.23278.231.65%73,371
Jul 16, 2026272.40277.20270.00273.70273.70-0.25%154,792
Jul 15, 2026277.80278.60273.00274.39274.39-0.48%107,717
Jul 14, 2026278.45281.10273.00275.73275.73-0.53%118,374
Jul 13, 2026290.35290.90271.70277.19277.19-8.19%133,305
Jul 10, 2026314.85311.40299.40301.92301.92-4.50%81,192
Jul 9, 2026324.10324.50312.60316.13316.13-0.93%33,539
Jul 8, 2026323.75326.40314.90319.08319.08-2.61%34,165
Jul 7, 2026325.10331.70322.40327.63327.63-1.84%74,827
Jul 6, 2026328.80338.95327.50333.76333.761.74%56,709
Jul 3, 2026327.85330.80326.10328.04328.044.37%35,472
Jul 2, 2026306.15327.50305.30314.30314.302.49%75,531
Jul 1, 2026300.90309.50300.50306.68306.682.81%67,122
Jun 30, 2026295.65300.60293.80298.30298.303.20%399,023
Jun 29, 2026283.05294.70281.20289.05289.054.02%171,770
Jun 26, 2026282.25283.10276.10277.87277.87-2.53%28,621
Jun 25, 2026290.75291.50281.10285.08285.08-1.94%31,061
Jun 24, 2026294.95296.20285.30290.73290.73-3.12%268,819
Jun 23, 2026296.80302.65294.40300.10300.10-0.25%32,684
Jun 22, 2026304.90308.30293.40300.85300.85-0.76%139,253
Jun 19, 2026298.05306.10297.10303.15303.150.50%35,820
Jun 18, 2026299.45303.70293.40301.64301.641.56%47,124
Jun 17, 2026298.25300.55295.20297.00297.000.05%44,995
Jun 16, 2026293.50302.80292.30296.87296.870.84%55,144
Jun 15, 2026296.40300.40290.00294.40294.40-0.26%73,618
Jun 12, 2026302.65302.60292.70295.15295.15-1.35%50,574
Jun 11, 2026300.40303.10296.60299.20299.200.88%607,917
Jun 10, 2026326.55325.80290.40296.60296.60-6.09%96,386
Jun 9, 2026318.95319.40308.40315.85315.85-0.16%175,574
Jun 8, 2026311.35320.40313.00316.35316.352.02%617,224
Jun 5, 2026307.05312.80306.80310.09310.091.09%157,365
Jun 4, 2026307.45308.80304.00306.74306.74-0.77%72,808
Jun 3, 2026313.50314.55305.60309.11309.11-1.62%157,216
Jun 2, 2026322.95322.70309.80314.20314.20-4.31%171,612
Jun 1, 2026329.60332.00322.70328.35328.35-2.08%734,991
May 29, 2026334.35342.50332.10335.32335.320.88%1,414,487
May 28, 2026320.80334.90320.00332.40332.403.52%285,717
May 27, 2026321.10324.60318.80321.10321.100.34%704,119
May 26, 2026306.65322.70307.80320.00320.002.01%182,294
May 22, 2026313.70316.40311.50313.70313.70-0.18%127,046
May 21, 2026315.65318.10311.55314.27314.270.09%53,936
May 20, 2026300.00317.60304.40313.99313.982.34%103,646
May 19, 2026295.35307.70295.20306.80306.804.11%124,909
May 18, 2026289.50298.60288.40294.70294.70-0.11%248,911
May 15, 2026293.70297.30291.40295.03295.031.18%1,235,089
May 13, 2026298.55299.00290.40291.60291.60-1.58%135,134
May 12, 2026292.40299.80292.30296.27296.27-0.46%384,385
May 11, 2026309.70313.50293.40297.64297.64-5.14%89,509
May 8, 2026322.65322.90309.30313.76313.76-4.46%62,246