Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 400.30
-12.10 (-2.93%)
Mar 20, 2026, 4:29 PM CET
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 411.10 | 414.75 | 400.30 | 400.30 | 400.30 | -2.93% | 3,460,920 |
| Mar 19, 2026 | 425.00 | 425.00 | 410.05 | 412.40 | 412.40 | -1.74% | 1,492,511 |
| Mar 18, 2026 | 412.00 | 425.90 | 410.80 | 419.70 | 419.70 | 2.87% | 1,422,325 |
| Mar 17, 2026 | 413.35 | 413.35 | 404.70 | 408.00 | 408.00 | -1.20% | 1,186,057 |
| Mar 16, 2026 | 408.65 | 416.00 | 407.30 | 412.95 | 412.95 | 0.05% | 1,481,338 |
| Mar 13, 2026 | 410.00 | 413.75 | 405.45 | 412.75 | 412.75 | 0.84% | 1,067,247 |
| Mar 12, 2026 | 395.00 | 412.75 | 395.00 | 409.30 | 409.30 | 4.20% | 1,973,117 |
| Mar 11, 2026 | 399.00 | 399.00 | 387.45 | 392.80 | 392.80 | -2.41% | 1,324,046 |
| Mar 10, 2026 | 397.95 | 402.60 | 388.25 | 402.50 | 402.50 | 0.24% | 1,120,367 |
| Mar 9, 2026 | 394.45 | 401.85 | 387.45 | 401.55 | 401.55 | 2.76% | 1,441,677 |
| Mar 6, 2026 | 389.10 | 390.95 | 382.60 | 390.75 | 390.75 | 0.66% | 913,723 |
| Mar 5, 2026 | 402.80 | 402.80 | 388.20 | 388.20 | 388.20 | -2.40% | 1,023,048 |
| Mar 4, 2026 | 388.95 | 398.10 | 384.15 | 397.75 | 397.75 | 2.95% | 1,015,577 |
| Mar 3, 2026 | 402.60 | 402.90 | 384.00 | 386.35 | 386.35 | -2.08% | 1,181,932 |
| Mar 2, 2026 | 400.00 | 411.15 | 392.00 | 394.55 | 394.55 | 2.27% | 1,747,205 |
| Feb 27, 2026 | 380.85 | 386.95 | 380.60 | 385.80 | 385.80 | 1.71% | 2,253,228 |
| Feb 26, 2026 | 387.15 | 390.85 | 378.30 | 379.30 | 379.30 | -1.21% | 872,145 |
| Feb 25, 2026 | 388.00 | 391.40 | 383.95 | 383.95 | 383.95 | -0.94% | 778,216 |
| Feb 24, 2026 | 388.00 | 391.70 | 383.00 | 387.60 | 387.60 | -1.05% | 878,402 |
| Feb 23, 2026 | 395.55 | 395.70 | 385.40 | 391.70 | 391.70 | -1.48% | 1,020,649 |
| Feb 20, 2026 | 393.00 | 401.40 | 391.05 | 397.60 | 397.60 | 1.18% | 1,462,344 |
| Feb 19, 2026 | 397.00 | 398.00 | 390.55 | 392.95 | 392.95 | -0.93% | 996,170 |
| Feb 18, 2026 | 378.50 | 397.00 | 378.50 | 396.65 | 396.65 | 5.39% | 1,502,511 |
| Feb 17, 2026 | 376.60 | 381.00 | 371.05 | 376.35 | 376.35 | 1.47% | 1,443,303 |
| Feb 16, 2026 | 369.30 | 371.50 | 365.25 | 370.90 | 370.90 | 0.68% | 650,321 |
| Feb 13, 2026 | 363.00 | 368.40 | 360.65 | 368.40 | 368.40 | 1.24% | 761,902 |
| Feb 12, 2026 | 362.95 | 363.95 | 355.05 | 363.90 | 363.90 | 0.90% | 982,224 |
| Feb 11, 2026 | 375.75 | 375.75 | 359.20 | 360.65 | 360.65 | -4.25% | 1,527,606 |
| Feb 10, 2026 | 380.00 | 381.00 | 373.70 | 376.65 | 376.65 | -0.76% | 1,676,896 |
| Feb 9, 2026 | 374.75 | 389.75 | 374.00 | 379.55 | 379.55 | 2.17% | 1,984,874 |
| Feb 6, 2026 | 356.00 | 376.50 | 354.70 | 371.50 | 371.50 | 15.57% | 5,042,565 |
| Feb 5, 2026 | 325.95 | 330.55 | 319.30 | 321.45 | 321.45 | -2.61% | 1,897,763 |
| Feb 4, 2026 | 334.70 | 335.25 | 326.95 | 330.05 | 330.05 | -1.06% | 984,107 |
| Feb 3, 2026 | 333.70 | 336.90 | 330.05 | 333.60 | 333.60 | 1.18% | 914,657 |
| Feb 2, 2026 | 326.00 | 330.00 | 322.15 | 329.70 | 329.70 | -0.26% | 1,260,461 |
| Jan 30, 2026 | 320.55 | 334.00 | 318.15 | 330.55 | 330.55 | 2.48% | 1,738,711 |
| Jan 29, 2026 | 321.00 | 325.95 | 318.45 | 322.55 | 322.55 | 0.48% | 817,963 |
| Jan 28, 2026 | 324.10 | 327.00 | 320.55 | 321.00 | 321.00 | -0.80% | 838,884 |
| Jan 27, 2026 | 319.70 | 323.60 | 316.50 | 323.60 | 323.60 | 1.59% | 831,037 |
| Jan 26, 2026 | 323.00 | 324.70 | 317.50 | 318.55 | 318.55 | -0.61% | 727,839 |
| Jan 23, 2026 | 314.00 | 322.75 | 311.00 | 320.50 | 320.50 | 1.67% | 1,217,026 |
| Jan 22, 2026 | 326.00 | 328.60 | 314.65 | 315.25 | 315.25 | -4.70% | 1,610,446 |
| Jan 21, 2026 | 331.65 | 335.05 | 326.50 | 330.80 | 330.80 | -0.26% | 1,098,896 |
| Jan 20, 2026 | 328.45 | 334.20 | 324.00 | 331.65 | 331.65 | 0.64% | 1,077,726 |
| Jan 19, 2026 | 333.65 | 341.85 | 328.80 | 329.55 | 329.55 | -0.86% | 1,809,158 |
| Jan 16, 2026 | 312.00 | 332.60 | 310.00 | 332.40 | 332.40 | 9.49% | 2,894,602 |
| Jan 15, 2026 | 302.00 | 306.00 | 301.30 | 303.60 | 303.60 | 0.96% | 1,073,776 |
| Jan 14, 2026 | 300.30 | 301.50 | 295.20 | 300.70 | 300.70 | 0.50% | 1,214,149 |
| Jan 13, 2026 | 305.00 | 305.15 | 299.00 | 299.20 | 299.20 | -1.72% | 1,059,884 |
| Jan 12, 2026 | 303.00 | 307.55 | 301.95 | 304.45 | 304.45 | 1.74% | 1,085,359 |