Kongsberg Maritime ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.70	52.00	51.14	51.22	51.22	-1.54%	2,354,728
Jun 25, 2026	52.18	52.60	51.66	52.02	52.02	-0.91%	2,123,751
Jun 24, 2026	52.58	52.72	51.90	52.50	52.50	-0.68%	1,803,948
Jun 23, 2026	53.02	53.24	52.14	52.86	52.86	-1.53%	1,845,953
Jun 22, 2026	54.60	54.70	53.58	53.68	53.68	-1.03%	1,325,370
Jun 19, 2026	55.88	56.10	54.24	54.24	54.24	-2.93%	6,196,393
Jun 18, 2026	57.30	57.72	55.88	55.88	55.88	-1.96%	1,494,108
Jun 17, 2026	55.48	57.88	55.30	57.00	57.00	2.85%	1,700,480
Jun 16, 2026	56.22	56.70	55.40	55.42	55.42	-0.68%	1,695,866
Jun 15, 2026	53.76	56.78	53.74	55.80	55.80	4.85%	2,532,272
Jun 12, 2026	53.40	54.16	52.92	53.22	53.22	0.53%	1,854,961
Jun 11, 2026	53.22	53.80	52.78	52.94	52.94	-0.34%	1,233,794
Jun 10, 2026	54.84	54.84	53.12	53.12	53.12	-1.67%	2,845,948
Jun 9, 2026	53.58	55.08	52.50	54.02	54.02	4.49%	4,681,193
Jun 8, 2026	52.64	52.76	51.54	51.70	51.70	-2.45%	1,974,744
Jun 5, 2026	52.63	53.67	52.51	53.00	53.00	0.42%	2,377,132
Jun 4, 2026	53.01	53.42	52.61	52.78	52.78	-1.22%	1,729,059
Jun 3, 2026	52.45	53.68	52.25	53.43	53.43	1.62%	2,855,874
Jun 2, 2026	55.86	55.86	52.40	52.58	52.58	-8.56%	7,644,593
Jun 1, 2026	58.28	58.40	57.32	57.50	57.50	-1.41%	1,147,513
May 29, 2026	59.00	59.48	58.12	58.32	58.32	-1.14%	3,029,601
May 28, 2026	59.00	59.25	58.25	58.99	58.99	-0.56%	1,436,875
May 27, 2026	59.52	60.09	59.00	59.32	59.32	-0.30%	1,728,631
May 26, 2026	58.78	59.50	58.25	59.50	59.50	2.06%	1,921,783
May 22, 2026	58.29	59.19	58.03	58.30	58.30	0.22%	1,950,307
May 21, 2026	56.53	58.17	56.53	58.17	58.17	2.45%	2,412,720
May 20, 2026	57.00	57.10	56.03	56.78	56.78	-0.40%	3,725,474
May 19, 2026	57.56	57.90	57.01	57.01	57.01	-1.50%	2,417,502
May 18, 2026	59.10	59.10	57.54	57.88	57.88	-1.55%	2,165,409
May 15, 2026	57.41	58.96	57.15	58.79	58.79	1.89%	2,254,708
May 13, 2026	58.01	58.01	56.95	57.70	57.70	-0.60%	2,878,653
May 12, 2026	58.00	58.58	57.63	58.05	58.05	-0.29%	3,276,755
May 11, 2026	59.87	59.87	58.01	58.22	58.22	-2.95%	3,024,004
May 8, 2026	58.84	59.99	58.32	59.99	59.99	1.16%	3,044,473
May 7, 2026	59.40	59.99	58.68	59.30	59.30	-0.07%	4,595,034
May 6, 2026	58.70	61.00	58.11	59.34	59.34	-5.79%	8,969,280
May 5, 2026	61.70	64.19	61.64	62.99	62.99	2.59%	6,334,679
May 4, 2026	61.00	61.44	60.00	61.40	61.40	1.12%	5,367,440
Apr 30, 2026	58.71	61.00	58.71	60.72	60.72	1.56%	12,844,040
Apr 29, 2026	57.86	60.51	57.80	59.79	59.79	4.25%	10,381,680
Apr 28, 2026	59.97	60.49	57.35	57.35	57.35	-7.50%	22,186,730
Apr 27, 2026	64.00	65.86	61.30	62.00	62.00	-2.01%	8,448,364
Apr 24, 2026	65.00	65.00	63.04	63.27	63.27	-2.06%	5,704,332