Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 304.85
-4.90 (-1.58%)
Aug 1, 2025, 4:29 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 321.50 | 324.95 | 315.10 | 323.05 | 323.05 | 0.33% | 1,167,082 |
| Jul 14, 2025 | 329.00 | 329.00 | 321.25 | 322.00 | 322.00 | -2.11% | 1,106,352 |
| Jul 11, 2025 | 326.90 | 334.15 | 322.20 | 328.95 | 328.95 | 0.89% | 1,273,137 |
| Jul 10, 2025 | 327.55 | 330.10 | 321.80 | 326.05 | 326.05 | 0.48% | 2,204,174 |
| Jul 9, 2025 | 358.00 | 358.00 | 321.00 | 324.50 | 324.50 | -12.11% | 5,951,700 |
| Jul 8, 2025 | 372.00 | 376.25 | 368.30 | 369.20 | 369.20 | -0.55% | 1,237,268 |
| Jul 7, 2025 | 367.40 | 372.00 | 365.00 | 371.25 | 371.25 | 1.05% | 746,322 |
| Jul 4, 2025 | 363.00 | 369.35 | 362.00 | 367.40 | 367.40 | 1.02% | 629,085 |
| Jul 3, 2025 | 364.65 | 366.15 | 359.30 | 363.70 | 363.70 | 0.22% | 874,383 |
| Jul 2, 2025 | 372.85 | 374.00 | 356.35 | 362.90 | 362.90 | -3.36% | 1,614,077 |
| Jul 1, 2025 | 391.20 | 392.00 | 375.50 | 375.50 | 375.50 | -3.93% | 917,735 |
| Jun 30, 2025 | 383.15 | 391.15 | 382.85 | 390.85 | 390.85 | 3.11% | 1,292,101 |
| Jun 27, 2025 | 378.50 | 381.75 | 373.00 | 379.05 | 379.05 | 0.37% | 990,209 |
| Jun 26, 2025 | 367.10 | 377.85 | 364.70 | 377.65 | 377.65 | 2.59% | 1,176,036 |
| Jun 25, 2025 | 368.35 | 373.05 | 362.10 | 368.10 | 368.10 | -2.75% | 1,603,647 |
| Jun 24, 2025 | 385.00 | 389.00 | 372.60 | 378.50 | 378.50 | -2.50% | 1,270,074 |
| Jun 23, 2025 | 400.00 | 402.00 | 385.20 | 388.20 | 388.20 | -1.57% | 1,082,687 |
| Jun 20, 2025 | 392.70 | 396.15 | 389.00 | 394.40 | 394.40 | 1.66% | 3,662,628 |
| Jun 19, 2025 | 391.00 | 393.20 | 386.15 | 387.95 | 387.95 | -0.51% | 701,954 |
| Jun 18, 2025 | 387.50 | 392.75 | 383.80 | 389.95 | 389.95 | 0.26% | 843,958 |
| Jun 17, 2025 | 386.00 | 390.00 | 376.50 | 388.95 | 388.95 | 1.01% | 769,005 |
| Jun 16, 2025 | 388.15 | 394.25 | 382.80 | 385.05 | 385.05 | 0.05% | 955,944 |
| Jun 13, 2025 | 387.50 | 394.00 | 382.65 | 384.85 | 384.85 | -0.04% | 1,494,604 |
| Jun 12, 2025 | 383.00 | 387.90 | 375.70 | 385.00 | 385.00 | 1.32% | 910,766 |
| Jun 11, 2025 | 370.80 | 381.80 | 365.25 | 380.00 | 380.00 | 2.16% | 1,251,647 |
| Jun 10, 2025 | 369.90 | 375.00 | 363.60 | 371.95 | 371.95 | 1.60% | 1,780,714 |
| Jun 6, 2025 | 383.00 | 384.15 | 363.20 | 366.10 | 366.10 | -4.40% | 1,816,329 |
| Jun 5, 2025 | 368.00 | 386.60 | 367.40 | 382.95 | 382.95 | 5.38% | 1,870,924 |
| Jun 4, 2025 | 370.05 | 370.40 | 357.05 | 363.40 | 363.40 | -1.56% | 910,710 |
| Jun 3, 2025 | 360.05 | 369.15 | 360.05 | 369.15 | 369.15 | 2.68% | 1,360,905 |
| Jun 2, 2025 | 363.20 | 368.00 | 355.60 | 359.50 | 359.50 | -0.03% | 7,625,675 |
| May 30, 2025 | 363.70 | 368.20 | 359.60 | 359.60 | 359.60 | -0.85% | 12,250,075 |
| May 28, 2025 | 358.10 | 364.60 | 357.00 | 362.70 | 362.70 | 1.26% | 6,750,000 |
| May 27, 2025 | 351.10 | 358.40 | 348.10 | 358.20 | 358.20 | 2.02% | 6,596,675 |
| May 26, 2025 | 347.80 | 354.70 | 347.80 | 351.10 | 351.10 | 1.30% | 4,402,825 |
| May 23, 2025 | 347.80 | 354.00 | 341.00 | 346.60 | 346.60 | 0.14% | 6,427,175 |
| May 22, 2025 | 348.00 | 349.80 | 343.90 | 346.10 | 346.10 | -0.72% | 4,275,975 |