Kongsberg Maritime ASA (OSL:KMAR)
Norway · Delayed Price · Currency is NOK 57.76
+0.26 (0.45%)
Nov 2, 2026, 4:28 PM CET
Kongsberg Maritime ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 57.12 | 58.74 | 56.98 | 57.76 | 57.76 | 0.45% | 1,854,081 |
| Oct 30, 2026 | 57.50 | 59.26 | 55.76 | 57.50 | 57.50 | -2.28% | 5,577,660 |
| Oct 29, 2026 | 57.86 | 59.34 | 57.82 | 58.84 | 58.84 | 1.59% | 1,792,023 |
| Oct 28, 2026 | 59.60 | 59.90 | 57.92 | 57.92 | 57.92 | -2.98% | 1,343,935 |
| Oct 27, 2026 | 59.00 | 59.80 | 58.84 | 59.70 | 59.70 | 0.57% | 975,139 |
| Oct 26, 2026 | 59.00 | 59.40 | 58.52 | 59.36 | 59.36 | 1.30% | 1,415,681 |
| Oct 23, 2026 | 58.50 | 58.86 | 58.12 | 58.60 | 58.60 | 0.17% | 644,413 |
| Oct 22, 2026 | 59.92 | 59.94 | 58.12 | 58.50 | 58.50 | -3.02% | 983,977 |
| Oct 21, 2026 | 59.96 | 60.46 | 59.28 | 60.32 | 60.32 | 1.24% | 699,223 |
| Oct 20, 2026 | 60.70 | 60.70 | 59.06 | 59.58 | 59.58 | -2.26% | 941,503 |
| Oct 19, 2026 | 60.80 | 61.00 | 60.30 | 60.96 | 60.96 | -0.16% | 1,167,936 |
| Oct 16, 2026 | 60.10 | 61.14 | 59.72 | 61.06 | 61.06 | -0.55% | 1,675,941 |
| Oct 15, 2026 | 62.80 | 62.80 | 61.12 | 61.40 | 61.40 | -2.91% | 1,019,346 |
| Oct 14, 2026 | 62.76 | 63.94 | 62.76 | 63.24 | 63.24 | 0.89% | 841,078 |
| Oct 13, 2026 | 63.24 | 63.36 | 62.40 | 62.68 | 62.68 | -1.29% | 597,969 |
| Oct 12, 2026 | 62.06 | 63.54 | 61.84 | 63.50 | 63.50 | 2.32% | 882,446 |
| Oct 9, 2026 | 60.00 | 62.48 | 59.88 | 62.06 | 62.06 | 3.88% | 967,471 |
| Oct 8, 2026 | 60.30 | 60.30 | 58.98 | 59.74 | 59.74 | -1.26% | 944,930 |
| Oct 7, 2026 | 61.74 | 61.90 | 60.50 | 60.50 | 60.50 | -2.67% | 616,286 |
| Oct 6, 2026 | 62.30 | 63.06 | 61.96 | 62.16 | 62.16 | -0.32% | 776,326 |
| Oct 5, 2026 | 62.20 | 62.90 | 62.02 | 62.36 | 62.36 | 0.78% | 842,641 |
| Oct 2, 2026 | 62.02 | 62.24 | 61.00 | 61.88 | 61.88 | 0.19% | 1,034,341 |
| Oct 1, 2026 | 61.50 | 62.70 | 61.20 | 61.76 | 61.76 | 1.65% | 1,218,303 |
| Sep 30, 2026 | 61.20 | 61.20 | 60.30 | 60.76 | 60.76 | -0.78% | 874,862 |
| Sep 29, 2026 | 62.76 | 63.00 | 61.10 | 61.24 | 61.24 | -0.29% | 905,506 |
| Sep 28, 2026 | 61.00 | 61.70 | 59.76 | 61.42 | 61.42 | 1.02% | 989,686 |
| Sep 25, 2026 | 61.80 | 61.80 | 60.32 | 60.80 | 60.80 | -1.01% | 881,926 |
| Sep 24, 2026 | 62.90 | 62.90 | 60.90 | 61.42 | 61.42 | -1.60% | 929,417 |
| Sep 23, 2026 | 64.22 | 64.38 | 62.34 | 62.42 | 62.42 | -2.53% | 934,106 |
| Sep 22, 2026 | 63.20 | 64.90 | 63.20 | 64.04 | 64.04 | 2.27% | 2,330,338 |
| Sep 21, 2026 | 61.00 | 62.62 | 60.44 | 62.62 | 62.62 | 3.57% | 2,389,212 |
| Sep 18, 2026 | 60.50 | 60.80 | 60.18 | 60.46 | 60.46 | -0.13% | 3,595,901 |
| Sep 17, 2026 | 58.70 | 60.82 | 58.64 | 60.54 | 60.54 | 2.82% | 1,226,679 |
| Sep 16, 2026 | 58.70 | 59.56 | 58.52 | 58.88 | 58.88 | 0.75% | 1,157,009 |
| Sep 15, 2026 | 57.72 | 58.58 | 57.00 | 58.44 | 58.44 | 0.31% | 1,295,851 |
| Sep 14, 2026 | 57.62 | 58.26 | 56.58 | 58.26 | 58.26 | 0.41% | 1,885,641 |
| Sep 11, 2026 | 57.12 | 58.26 | 57.10 | 58.02 | 58.02 | 0.83% | 895,814 |
| Sep 10, 2026 | 57.08 | 58.66 | 56.76 | 57.54 | 57.54 | 1.12% | 1,649,727 |
| Sep 9, 2026 | 57.46 | 57.78 | 56.62 | 56.90 | 56.90 | -1.15% | 1,015,811 |
| Sep 8, 2026 | 56.70 | 57.70 | 56.24 | 57.56 | 57.56 | 1.59% | 751,332 |
| Sep 7, 2026 | 56.50 | 57.14 | 56.40 | 56.66 | 56.66 | -0.28% | 787,912 |
| Sep 4, 2026 | 56.20 | 56.82 | 55.82 | 56.82 | 56.82 | 2.19% | 1,160,477 |
| Sep 3, 2026 | 55.50 | 55.82 | 54.92 | 55.60 | 55.60 | 0.22% | 820,823 |
| Sep 2, 2026 | 55.20 | 55.86 | 55.14 | 55.48 | 55.48 | -0.93% | 1,131,396 |
| Sep 1, 2026 | 57.10 | 57.22 | 55.52 | 56.00 | 56.00 | -2.44% | 1,225,216 |
| Aug 31, 2026 | 57.24 | 57.62 | 56.88 | 57.40 | 57.40 | 0.99% | 1,834,541 |
| Aug 28, 2026 | 57.42 | 57.48 | 56.64 | 56.84 | 56.84 | 0.60% | 820,694 |
| Aug 27, 2026 | 57.40 | 57.50 | 56.20 | 56.50 | 56.50 | -0.84% | 1,176,189 |
| Aug 26, 2026 | 56.00 | 56.98 | 55.94 | 56.98 | 56.98 | 0.78% | 630,808 |
| Aug 25, 2026 | 56.00 | 56.60 | 55.56 | 56.54 | 56.54 | 2.24% | 965,920 |