Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 354.20
-6.20 (-1.72%)
Nov 4, 2026, 4:28 PM CET
Kongsberg Gruppen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 357.50 | 357.50 | 345.60 | 354.20 | 354.20 | -1.72% | 1,530,565 |
| Nov 3, 2026 | 357.60 | 360.40 | 351.60 | 360.40 | 360.40 | 0.78% | 1,022,965 |
| Nov 2, 2026 | 356.00 | 365.40 | 353.50 | 357.60 | 357.60 | 0.51% | 1,989,077 |
| Oct 30, 2026 | 351.70 | 355.80 | 345.00 | 355.80 | 355.80 | 0.88% | 1,900,959 |
| Oct 29, 2026 | 330.00 | 354.80 | 328.80 | 352.70 | 352.70 | 13.01% | 5,072,960 |
| Oct 28, 2026 | 309.60 | 313.90 | 309.00 | 312.10 | 312.10 | 0.26% | 853,561 |
| Oct 27, 2026 | 308.20 | 312.40 | 306.80 | 311.30 | 311.30 | 0.26% | 1,016,916 |
| Oct 26, 2026 | 303.40 | 310.50 | 298.10 | 310.50 | 310.50 | 3.16% | 1,020,654 |
| Oct 23, 2026 | 302.00 | 305.50 | 298.70 | 301.00 | 301.00 | -0.17% | 1,002,964 |
| Oct 22, 2026 | 305.00 | 306.10 | 300.40 | 301.50 | 301.50 | -2.36% | 1,117,706 |
| Oct 21, 2026 | 306.90 | 308.80 | 304.20 | 308.80 | 308.80 | 0.72% | 668,847 |
| Oct 20, 2026 | 310.00 | 310.50 | 301.40 | 306.60 | 306.60 | -2.14% | 1,033,537 |
| Oct 19, 2026 | 314.50 | 314.70 | 306.30 | 313.30 | 313.30 | -0.63% | 1,134,410 |
| Oct 16, 2026 | 305.00 | 316.00 | 305.00 | 315.30 | 315.30 | 4.30% | 1,624,661 |
| Oct 15, 2026 | 299.00 | 305.10 | 296.10 | 302.30 | 302.30 | 0.37% | 1,312,709 |
| Oct 14, 2026 | 297.50 | 302.40 | 296.60 | 301.20 | 301.20 | 1.79% | 1,211,752 |
| Oct 13, 2026 | 301.50 | 303.00 | 295.30 | 295.90 | 295.90 | -1.37% | 1,001,909 |
| Oct 12, 2026 | 294.90 | 301.70 | 293.70 | 300.00 | 300.00 | 1.56% | 826,358 |
| Oct 9, 2026 | 291.50 | 296.50 | 286.90 | 295.40 | 295.40 | 1.34% | 1,093,781 |
| Oct 8, 2026 | 292.20 | 293.60 | 288.90 | 291.50 | 291.50 | -1.39% | 1,102,201 |
| Oct 7, 2026 | 300.00 | 302.80 | 295.20 | 295.60 | 295.60 | -1.14% | 952,961 |
| Oct 6, 2026 | 307.80 | 308.60 | 298.20 | 299.00 | 299.00 | -3.27% | 1,295,238 |
| Oct 5, 2026 | 307.80 | 309.20 | 305.40 | 309.10 | 309.10 | 0.36% | 741,581 |
| Oct 2, 2026 | 311.10 | 315.40 | 307.30 | 308.00 | 308.00 | -1.12% | 833,756 |
| Oct 1, 2026 | 320.80 | 320.80 | 310.20 | 311.50 | 311.50 | -2.63% | 1,289,131 |
| Sep 30, 2026 | 318.00 | 322.50 | 317.30 | 319.90 | 319.90 | 4.78% | 1,703,517 |
| Sep 29, 2026 | 309.70 | 309.70 | 302.70 | 305.30 | 305.30 | -1.99% | 1,000,050 |
| Sep 28, 2026 | 313.00 | 316.90 | 308.60 | 311.50 | 311.50 | -0.38% | 824,494 |
| Sep 25, 2026 | 316.80 | 317.00 | 312.60 | 312.70 | 312.70 | -1.11% | 823,492 |
| Sep 24, 2026 | 327.60 | 327.60 | 316.20 | 316.20 | 316.20 | -4.24% | 1,847,679 |
| Sep 23, 2026 | 320.00 | 331.30 | 319.30 | 330.20 | 330.20 | 2.74% | 1,320,867 |
| Sep 22, 2026 | 321.30 | 327.70 | 320.60 | 321.40 | 321.40 | -0.16% | 1,096,472 |
| Sep 21, 2026 | 323.00 | 323.00 | 319.50 | 321.90 | 321.90 | -0.19% | 870,444 |
| Sep 18, 2026 | 323.50 | 324.80 | 318.80 | 322.50 | 322.50 | -0.34% | 4,846,513 |
| Sep 17, 2026 | 318.00 | 324.80 | 318.00 | 323.60 | 323.60 | 2.15% | 1,153,678 |
| Sep 16, 2026 | 312.00 | 317.50 | 311.30 | 316.80 | 316.80 | 3.02% | 1,273,717 |
| Sep 15, 2026 | 303.50 | 309.80 | 301.40 | 307.50 | 307.50 | 0.85% | 1,062,765 |
| Sep 14, 2026 | 307.20 | 307.90 | 304.20 | 304.90 | 304.90 | 0.63% | 830,898 |
| Sep 11, 2026 | 301.60 | 308.10 | 301.00 | 303.00 | 303.00 | 0.33% | 1,018,110 |
| Sep 10, 2026 | 305.60 | 307.90 | 302.00 | 302.00 | 302.00 | 0.94% | 1,273,034 |
| Sep 9, 2026 | 299.50 | 302.40 | 298.70 | 299.20 | 299.20 | -0.66% | 1,121,192 |
| Sep 8, 2026 | 298.10 | 302.50 | 295.80 | 301.20 | 301.20 | 1.07% | 912,706 |
| Sep 7, 2026 | 308.40 | 311.60 | 298.00 | 298.00 | 298.00 | -3.37% | 1,134,957 |
| Sep 4, 2026 | 305.60 | 310.70 | 305.60 | 308.40 | 308.40 | 0.39% | 823,293 |
| Sep 3, 2026 | 310.10 | 312.20 | 303.20 | 307.20 | 307.20 | -1.25% | 1,175,407 |
| Sep 2, 2026 | 312.50 | 316.70 | 310.30 | 311.10 | 311.10 | -0.73% | 1,228,088 |
| Sep 1, 2026 | 317.50 | 317.70 | 310.70 | 313.40 | 313.40 | -1.29% | 1,551,815 |
| Aug 31, 2026 | 317.20 | 318.10 | 313.90 | 317.50 | 317.50 | 1.67% | 2,334,756 |
| Aug 28, 2026 | 315.80 | 316.50 | 311.90 | 312.30 | 312.30 | -0.98% | 689,896 |
| Aug 27, 2026 | 313.60 | 318.90 | 311.30 | 315.40 | 315.40 | 0.77% | 622,673 |