Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 257.35
+4.85 (1.92%)
Dec 18, 2025, 4:19 PM CET
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 255.45 | 256.20 | 250.55 | 256.00 | - | 1.39% | 489,984 |
| Dec 17, 2025 | 247.45 | 254.90 | 247.45 | 252.50 | 252.50 | 2.35% | 929,362 |
| Dec 16, 2025 | 245.10 | 250.65 | 244.00 | 246.70 | 246.70 | -1.93% | 984,598 |
| Dec 15, 2025 | 251.30 | 252.75 | 248.20 | 251.55 | 251.55 | 0.18% | 843,053 |
| Dec 12, 2025 | 251.80 | 251.95 | 248.05 | 251.10 | 251.10 | 0.42% | 853,599 |
| Dec 11, 2025 | 248.40 | 251.80 | 247.80 | 250.05 | 250.05 | 1.05% | 737,373 |
| Dec 10, 2025 | 256.50 | 256.90 | 247.45 | 247.45 | 247.45 | -3.53% | 866,894 |
| Dec 9, 2025 | 254.40 | 260.95 | 254.20 | 256.50 | 256.50 | 1.95% | 1,321,139 |
| Dec 8, 2025 | 247.00 | 252.75 | 247.00 | 251.60 | 251.60 | 2.19% | 655,804 |
| Dec 5, 2025 | 246.40 | 248.60 | 245.05 | 246.20 | 246.20 | 0.16% | 701,144 |
| Dec 4, 2025 | 243.00 | 246.50 | 241.40 | 245.80 | 245.80 | 2.20% | 790,315 |
| Dec 3, 2025 | 242.50 | 243.00 | 239.00 | 240.50 | 240.50 | 0.75% | 752,020 |
| Dec 2, 2025 | 238.00 | 241.10 | 234.05 | 238.70 | 238.70 | 0.63% | 845,285 |
| Dec 1, 2025 | 238.20 | 238.50 | 233.65 | 237.20 | 237.20 | -1.04% | 1,072,742 |
| Nov 28, 2025 | 245.20 | 247.65 | 239.70 | 239.70 | 239.70 | -2.16% | 1,177,865 |
| Nov 27, 2025 | 236.35 | 245.35 | 235.55 | 245.00 | 245.00 | 4.81% | 1,129,195 |
| Nov 26, 2025 | 234.35 | 237.95 | 233.00 | 233.75 | 233.75 | 1.15% | 928,699 |
| Nov 25, 2025 | 229.20 | 234.80 | 229.05 | 231.10 | 231.10 | 0.85% | 1,312,684 |
| Nov 24, 2025 | 230.00 | 235.00 | 228.50 | 229.15 | 229.15 | -1.12% | 3,049,212 |
| Nov 21, 2025 | 238.80 | 238.90 | 230.60 | 231.75 | 231.75 | -5.12% | 1,309,390 |
| Nov 20, 2025 | 238.80 | 245.65 | 236.90 | 244.25 | 244.25 | 3.32% | 773,329 |
| Nov 19, 2025 | 242.00 | 244.20 | 234.75 | 236.40 | 236.40 | -2.62% | 1,093,442 |
| Nov 18, 2025 | 248.90 | 248.90 | 242.75 | 242.75 | 242.75 | -2.49% | 855,465 |
| Nov 17, 2025 | 245.75 | 252.00 | 245.70 | 248.95 | 248.95 | 1.65% | 669,938 |
| Nov 14, 2025 | 246.40 | 246.60 | 242.80 | 244.90 | 244.90 | -0.93% | 804,102 |
| Nov 13, 2025 | 241.50 | 248.00 | 241.25 | 247.20 | 247.20 | 1.58% | 552,352 |
| Nov 12, 2025 | 245.00 | 247.70 | 241.80 | 243.35 | 243.35 | -1.02% | 1,125,150 |
| Nov 11, 2025 | 247.75 | 247.75 | 242.90 | 245.85 | 245.85 | -1.23% | 823,550 |
| Nov 10, 2025 | 246.90 | 251.90 | 246.90 | 248.90 | 248.90 | 0.77% | 765,835 |
| Nov 7, 2025 | 246.00 | 248.05 | 244.40 | 247.00 | 247.00 | -0.10% | 850,034 |
| Nov 6, 2025 | 253.00 | 253.55 | 245.60 | 247.25 | 247.25 | -2.47% | 925,610 |
| Nov 5, 2025 | 254.50 | 255.50 | 248.70 | 253.50 | 253.50 | -1.05% | 950,963 |
| Nov 4, 2025 | 257.00 | 262.70 | 254.50 | 256.20 | 256.20 | -1.14% | 1,420,420 |
| Nov 3, 2025 | 258.80 | 263.85 | 255.70 | 259.15 | 259.15 | 0.04% | 1,665,474 |
| Oct 31, 2025 | 247.10 | 259.80 | 246.65 | 259.05 | 259.05 | 7.40% | 2,748,285 |
| Oct 30, 2025 | 269.00 | 269.00 | 241.20 | 241.20 | 241.20 | -18.25% | 5,477,162 |
| Oct 29, 2025 | 292.00 | 298.40 | 291.00 | 295.05 | 295.05 | 0.37% | 1,308,810 |
| Oct 28, 2025 | 292.40 | 295.45 | 289.00 | 293.95 | 293.95 | -0.02% | 1,197,590 |
| Oct 27, 2025 | 294.90 | 294.90 | 291.55 | 294.00 | 294.00 | -0.44% | 700,770 |
| Oct 24, 2025 | 295.60 | 296.20 | 291.30 | 295.30 | 295.30 | 0.51% | 1,324,984 |
| Oct 23, 2025 | 292.35 | 295.35 | 290.80 | 293.80 | 293.80 | 0.70% | 911,722 |
| Oct 22, 2025 | 295.90 | 299.20 | 291.00 | 291.75 | 291.75 | -0.63% | 1,094,256 |
| Oct 21, 2025 | 294.40 | 296.25 | 290.05 | 293.60 | 293.60 | 0.44% | 632,085 |
| Oct 20, 2025 | 295.00 | 296.50 | 291.85 | 292.30 | 292.30 | 0.69% | 624,462 |
| Oct 17, 2025 | 293.55 | 293.55 | 286.35 | 290.30 | 290.30 | -2.91% | 805,128 |
| Oct 16, 2025 | 296.00 | 300.65 | 291.15 | 299.00 | 299.00 | 0.47% | 676,322 |
| Oct 15, 2025 | 301.90 | 302.15 | 296.65 | 297.60 | 297.60 | -1.16% | 845,410 |
| Oct 14, 2025 | 300.00 | 301.50 | 296.20 | 301.10 | 301.10 | -0.55% | 624,500 |
| Oct 13, 2025 | 304.50 | 305.70 | 297.40 | 302.75 | 302.75 | -1.00% | 567,401 |
| Oct 10, 2025 | 302.50 | 305.80 | 298.10 | 305.80 | 305.80 | -0.71% | 967,720 |