Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 311.60
-5.55 (-1.75%)
Sep 23, 2025, 4:29 PM CET
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 319.00 | 319.15 | 309.70 | 311.60 | 311.60 | -1.75% | 950,807 |
| Sep 22, 2025 | 306.15 | 317.15 | 305.45 | 317.15 | 317.15 | 3.93% | 974,058 |
| Sep 19, 2025 | 305.00 | 307.55 | 301.35 | 305.15 | 305.15 | 0.35% | 2,635,744 |
| Sep 18, 2025 | 305.00 | 307.40 | 301.40 | 304.10 | 304.10 | -0.13% | 649,518 |
| Sep 17, 2025 | 307.05 | 309.30 | 304.15 | 304.50 | 304.50 | -1.87% | 727,841 |
| Sep 16, 2025 | 318.15 | 320.60 | 310.30 | 310.30 | 310.30 | -1.32% | 891,542 |
| Sep 15, 2025 | 307.80 | 316.25 | 306.50 | 314.45 | 314.45 | 1.70% | 715,177 |
| Sep 12, 2025 | 310.00 | 313.00 | 306.75 | 309.20 | 309.20 | -0.18% | 734,151 |
| Sep 11, 2025 | 307.30 | 309.90 | 303.50 | 309.75 | 309.75 | 0.90% | 879,960 |
| Sep 10, 2025 | 294.15 | 307.40 | 293.65 | 307.00 | 307.00 | 4.23% | 1,307,183 |
| Sep 9, 2025 | 297.35 | 297.35 | 290.35 | 294.55 | 294.55 | -1.55% | 878,372 |
| Sep 8, 2025 | 297.85 | 303.45 | 296.65 | 299.20 | 299.20 | 0.18% | 567,559 |
| Sep 5, 2025 | 297.00 | 300.90 | 295.40 | 298.65 | 298.65 | 0.52% | 519,127 |
| Sep 4, 2025 | 297.00 | 297.90 | 291.25 | 297.10 | 297.10 | -1.02% | 650,045 |
| Sep 3, 2025 | 299.95 | 303.25 | 297.85 | 300.15 | 300.15 | 0.23% | 811,248 |
| Sep 2, 2025 | 309.00 | 309.25 | 297.90 | 299.45 | 299.45 | -2.84% | 1,077,596 |
| Sep 1, 2025 | 300.55 | 308.65 | 300.50 | 308.20 | 308.20 | 2.72% | 742,314 |
| Aug 29, 2025 | 297.75 | 305.70 | 295.95 | 300.05 | 300.05 | 1.10% | 1,034,205 |
| Aug 28, 2025 | 294.95 | 297.20 | 293.00 | 296.80 | 296.80 | 0.87% | 607,520 |
| Aug 27, 2025 | 297.35 | 298.50 | 292.85 | 294.25 | 294.25 | -1.37% | 589,183 |
| Aug 26, 2025 | 294.80 | 298.35 | 293.25 | 298.35 | 298.35 | 0.71% | 984,709 |
| Aug 25, 2025 | 293.40 | 296.25 | 293.40 | 296.25 | 296.25 | 0.42% | 531,840 |
| Aug 22, 2025 | 294.10 | 296.35 | 294.10 | 295.00 | 295.00 | 0.63% | 716,163 |
| Aug 21, 2025 | 287.15 | 295.50 | 286.95 | 293.15 | 293.15 | 2.11% | 923,491 |
| Aug 20, 2025 | 281.65 | 289.80 | 281.00 | 287.10 | 287.10 | 0.72% | 1,180,754 |
| Aug 19, 2025 | 299.05 | 300.65 | 283.65 | 285.05 | 285.05 | -6.11% | 1,684,206 |
| Aug 18, 2025 | 297.40 | 303.60 | 296.70 | 303.60 | 303.60 | 2.15% | 721,121 |
| Aug 15, 2025 | 301.10 | 302.50 | 291.55 | 297.20 | 297.20 | -0.73% | 844,703 |
| Aug 14, 2025 | 295.40 | 300.50 | 294.00 | 299.40 | 299.40 | 1.30% | 709,425 |
| Aug 13, 2025 | 300.00 | 303.50 | 293.70 | 295.55 | 295.55 | -1.40% | 647,031 |
| Aug 12, 2025 | 292.05 | 299.75 | 292.05 | 299.75 | 299.75 | 2.11% | 740,118 |
| Aug 11, 2025 | 291.90 | 294.45 | 286.00 | 293.55 | 293.55 | -1.49% | 1,361,255 |
| Aug 8, 2025 | 296.00 | 301.10 | 294.80 | 298.00 | 298.00 | - | 1,491,733 |
| Aug 7, 2025 | 302.60 | 307.00 | 293.85 | 298.00 | 298.00 | -2.30% | 1,451,545 |
| Aug 6, 2025 | 313.00 | 313.70 | 303.90 | 305.00 | 305.00 | -1.91% | 831,482 |
| Aug 5, 2025 | 310.00 | 311.50 | 307.95 | 310.95 | 310.95 | 0.40% | 965,181 |
| Aug 4, 2025 | 305.00 | 310.15 | 304.85 | 309.70 | 309.70 | 1.59% | 751,794 |
| Aug 1, 2025 | 308.40 | 308.45 | 302.00 | 304.85 | 304.85 | -1.58% | 789,095 |
| Jul 31, 2025 | 310.95 | 314.75 | 309.75 | 309.75 | 309.75 | 0.44% | 760,162 |
| Jul 30, 2025 | 310.00 | 310.40 | 305.85 | 308.40 | 308.40 | -0.27% | 815,754 |
| Jul 29, 2025 | 304.00 | 310.85 | 303.25 | 309.25 | 309.25 | 1.39% | 1,082,812 |
| Jul 28, 2025 | 307.20 | 310.65 | 301.20 | 305.00 | 305.00 | -0.65% | 1,222,131 |
| Jul 25, 2025 | 311.60 | 312.25 | 306.55 | 307.00 | 307.00 | -0.98% | 972,124 |
| Jul 24, 2025 | 311.50 | 318.40 | 309.15 | 310.05 | 310.05 | -0.62% | 1,051,630 |
| Jul 23, 2025 | 312.85 | 316.20 | 310.85 | 312.00 | 312.00 | -0.75% | 889,619 |
| Jul 22, 2025 | 313.50 | 317.85 | 311.10 | 314.35 | 314.35 | 0.38% | 1,111,327 |
| Jul 21, 2025 | 322.90 | 322.90 | 312.35 | 313.15 | 313.15 | -2.46% | 1,016,848 |
| Jul 18, 2025 | 315.50 | 324.20 | 315.50 | 321.05 | 321.05 | 0.93% | 1,550,548 |
| Jul 17, 2025 | 315.85 | 319.20 | 313.35 | 318.10 | 318.10 | 0.47% | 723,925 |
| Jul 16, 2025 | 324.00 | 324.00 | 316.60 | 316.60 | 316.60 | -2.00% | 1,290,070 |