Kongsberg Gruppen ASA (OSL:KOG)
Norway flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025319.00319.15309.70311.60311.60-1.75%950,807
Sep 22, 2025306.15317.15305.45317.15317.153.93%974,058
Sep 19, 2025305.00307.55301.35305.15305.150.35%2,635,744
Sep 18, 2025305.00307.40301.40304.10304.10-0.13%649,518
Sep 17, 2025307.05309.30304.15304.50304.50-1.87%727,841
Sep 16, 2025318.15320.60310.30310.30310.30-1.32%891,542
Sep 15, 2025307.80316.25306.50314.45314.451.70%715,177
Sep 12, 2025310.00313.00306.75309.20309.20-0.18%734,151
Sep 11, 2025307.30309.90303.50309.75309.750.90%879,960
Sep 10, 2025294.15307.40293.65307.00307.004.23%1,307,183
Sep 9, 2025297.35297.35290.35294.55294.55-1.55%878,372
Sep 8, 2025297.85303.45296.65299.20299.200.18%567,559
Sep 5, 2025297.00300.90295.40298.65298.650.52%519,127
Sep 4, 2025297.00297.90291.25297.10297.10-1.02%650,045
Sep 3, 2025299.95303.25297.85300.15300.150.23%811,248
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