Kongsberg Maritime ASA (OSL:KMAR)
Norway · Delayed Price · Currency is NOK 58.79
+1.09 (1.89%)
May 15, 2026, 4:25 PM CET
Kongsberg Maritime ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,844,042 |
| Apr 29, 2026 | 57.86 | 60.51 | 57.80 | 59.79 | 59.79 | 4.25% | 10,381,689 |
| Apr 28, 2026 | 59.97 | 60.49 | 57.35 | 57.35 | 57.35 | -7.50% | 22,186,734 |
| 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 |