Kongsberg Maritime ASA (OSL:KMAR)
Norway · Delayed Price · Currency is NOK 64.04
+1.42 (2.27%)
Sep 22, 2026, 4:25 PM CET
Kongsberg Maritime ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 55.52 | 56.38 | 55.20 | 55.30 | 55.30 | -0.40% | 520,648 |
| Aug 21, 2026 | 54.80 | 55.68 | 54.34 | 55.52 | 55.52 | 1.35% | 869,768 |
| Aug 20, 2026 | 54.52 | 55.12 | 53.94 | 54.78 | 54.78 | 0.48% | 1,297,394 |
| Aug 19, 2026 | 54.40 | 54.86 | 53.82 | 54.52 | 54.52 | -0.04% | 1,472,909 |
| Aug 18, 2026 | 56.22 | 56.48 | 54.28 | 54.54 | 54.54 | -3.74% | 1,368,493 |
| Aug 17, 2026 | 56.12 | 57.12 | 55.80 | 56.66 | 56.66 | -0.67% | 784,508 |
| Aug 14, 2026 | 57.66 | 57.66 | 56.98 | 57.04 | 57.04 | -0.94% | 718,390 |
| Aug 13, 2026 | 56.50 | 58.06 | 56.50 | 57.58 | 57.58 | 2.09% | 871,617 |
| Aug 12, 2026 | 56.88 | 57.28 | 56.18 | 56.40 | 56.40 | -0.53% | 729,990 |
| Aug 11, 2026 | 57.00 | 57.44 | 56.56 | 56.70 | 56.70 | -0.84% | 1,051,070 |
| Aug 10, 2026 | 57.88 | 58.16 | 57.00 | 57.18 | 57.18 | -0.21% | 858,359 |
| Aug 7, 2026 | 57.50 | 57.72 | 56.84 | 57.30 | 57.30 | -0.35% | 952,815 |
| Aug 6, 2026 | 56.98 | 57.66 | 56.66 | 57.50 | 57.50 | 1.23% | 1,460,992 |
| Aug 5, 2026 | 55.74 | 57.06 | 55.58 | 56.80 | 56.80 | 2.16% | 1,432,951 |
| Aug 4, 2026 | 54.30 | 55.78 | 54.18 | 55.60 | 55.60 | 2.85% | 847,209 |
| Aug 3, 2026 | 53.64 | 54.56 | 53.42 | 54.06 | 54.06 | 1.43% | 727,902 |
| Jul 31, 2026 | 53.50 | 54.74 | 53.28 | 53.30 | 53.30 | -0.37% | 834,303 |
| Jul 30, 2026 | 53.06 | 54.12 | 52.64 | 53.50 | 53.50 | 0.53% | 687,673 |
| Jul 29, 2026 | 54.76 | 54.84 | 53.22 | 53.22 | 53.22 | -3.06% | 774,454 |
| Jul 28, 2026 | 53.96 | 54.90 | 53.70 | 54.90 | 54.90 | 2.39% | 1,270,755 |
| Jul 27, 2026 | 53.62 | 53.98 | 52.96 | 53.62 | 53.62 | 1.06% | 854,288 |
| Jul 24, 2026 | 53.54 | 54.00 | 52.90 | 53.06 | 53.06 | -1.52% | 907,821 |
| Jul 23, 2026 | 53.84 | 54.52 | 53.70 | 53.88 | 53.88 | -0.59% | 894,111 |
| Jul 22, 2026 | 52.20 | 54.20 | 52.20 | 54.20 | 54.20 | 4.23% | 1,227,751 |
| Jul 21, 2026 | 52.00 | 52.76 | 52.00 | 52.00 | 52.00 | -0.15% | 702,972 |
| Jul 20, 2026 | 52.46 | 52.68 | 52.04 | 52.08 | 52.08 | -0.38% | 584,364 |
| Jul 17, 2026 | 52.16 | 53.00 | 52.00 | 52.28 | 52.28 | -0.31% | 997,014 |
| Jul 16, 2026 | 53.20 | 53.20 | 52.02 | 52.44 | 52.44 | -1.61% | 948,717 |
| Jul 15, 2026 | 53.10 | 53.62 | 52.66 | 53.30 | 53.30 | 0.53% | 1,803,593 |