Kongsberg Gruppen ASA (OSL:KOG)
Norway flag Norway · Delayed Price · Currency is NOK
301.30
+1.85 (0.62%)
Sep 3, 2025, 9:50 AM CET

Kongsberg Gruppen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025299.95302.30299.85301.60301.600.72%74,051
Sep 2, 2025309.00309.25297.90299.45299.45-2.84%1,077,596
Sep 1, 2025300.55308.65300.50308.20308.202.72%742,314
Aug 29, 2025297.75305.70295.95300.05300.051.10%1,034,205
Aug 28, 2025294.95297.20293.00296.80296.800.87%607,520
Aug 27, 2025297.35298.50292.85294.25294.25-1.37%589,183
Aug 26, 2025294.80298.35293.25298.35298.350.71%984,709
Aug 25, 2025293.40296.25293.40296.25296.250.42%531,840
Aug 22, 2025294.10296.35294.10295.00295.000.63%716,163
Aug 21, 2025287.15295.50286.95293.15293.152.11%923,491
Aug 20, 2025281.65289.80281.00287.10287.100.72%1,180,754
Aug 19, 2025299.05300.65283.65285.05285.05-6.11%1,684,206
Aug 18, 2025297.40303.60296.70303.60303.602.15%721,121
Aug 15, 2025301.10302.50291.55297.20297.20-0.73%844,703
Aug 14, 2025295.40300.50294.00299.40299.401.30%709,425
Aug 13, 2025300.00303.50293.70295.55295.55-1.40%647,031
Aug 12, 2025292.05299.75292.05299.75299.752.11%740,118
Aug 11, 2025291.90294.45286.00293.55293.55-1.49%1,361,255
Aug 8, 2025296.00301.10294.80298.00298.00-1,491,733
Aug 7, 2025302.60307.00293.85298.00298.00-2.30%1,451,545
Aug 6, 2025313.00313.70303.90305.00305.00-1.91%831,482
Aug 5, 2025310.00311.50307.95310.95310.950.40%965,181
Aug 4, 2025305.00310.15304.85309.70309.701.59%751,794
Aug 1, 2025308.40308.45302.00304.85304.85-1.58%789,095
Jul 31, 2025310.95314.75309.75309.75309.750.44%760,162
Jul 30, 2025310.00310.40305.85308.40308.40-0.27%815,754
Jul 29, 2025304.00310.85303.25309.25309.251.39%1,082,812
Jul 28, 2025307.20310.65301.20305.00305.00-0.65%1,222,131
Jul 25, 2025311.60312.25306.55307.00307.00-0.98%972,124
Jul 24, 2025311.50318.40309.15310.05310.05-0.62%1,051,630
Jul 23, 2025312.85316.20310.85312.00312.00-0.75%889,619
Jul 22, 2025313.50317.85311.10314.35314.350.38%1,111,327
Jul 21, 2025322.90322.90312.35313.15313.15-2.46%1,016,848
Jul 18, 2025315.50324.20315.50321.05321.050.93%1,550,548
Jul 17, 2025315.85319.20313.35318.10318.100.47%723,925
Jul 16, 2025324.00324.00316.60316.60316.60-2.00%1,290,070
Jul 15, 2025321.50324.95315.10323.05323.050.33%1,167,082
Jul 14, 2025329.00329.00321.25322.00322.00-2.11%1,106,352
Jul 11, 2025326.90334.15322.20328.95328.950.89%1,273,137
Jul 10, 2025327.55330.10321.80326.05326.050.48%2,204,174
Jul 9, 2025358.00358.00321.00324.50324.50-12.11%5,951,700
Jul 8, 2025372.00376.25368.30369.20369.20-0.55%1,237,268
Jul 7, 2025367.40372.00365.00371.25371.251.05%746,322
Jul 4, 2025363.00369.35362.00367.40367.401.02%629,085
Jul 3, 2025364.65366.15359.30363.70363.700.22%874,383
Jul 2, 2025372.85374.00356.35362.90362.90-3.36%1,614,077
Jul 1, 2025391.20392.00375.50375.50375.50-3.93%917,735
Jun 30, 2025383.15391.15382.85390.85390.853.11%1,292,101
Jun 27, 2025378.50381.75373.00379.05379.050.37%990,209
Jun 26, 2025367.10377.85364.70377.65377.652.59%1,176,036