Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 294.20
-7.70 (-2.55%)
Jun 12, 2026, 4:29 PM CET
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 304.80 | 304.80 | 292.20 | 294.20 | 294.20 | -2.55% | 1,581,255 |
| Jun 11, 2026 | 300.10 | 305.20 | 296.60 | 301.90 | 301.90 | 1.31% | 1,672,226 |
| Jun 10, 2026 | 326.00 | 327.00 | 290.10 | 298.00 | 298.00 | -5.04% | 3,970,679 |
| Jun 9, 2026 | 319.00 | 319.00 | 308.30 | 313.80 | 313.80 | -0.82% | 881,201 |
| Jun 8, 2026 | 313.00 | 320.50 | 311.00 | 316.40 | 316.40 | 1.41% | 1,137,092 |
| Jun 5, 2026 | 306.80 | 312.80 | 305.80 | 312.00 | 312.00 | 2.09% | 894,707 |
| Jun 4, 2026 | 307.30 | 309.20 | 304.00 | 305.60 | 305.60 | -0.62% | 722,796 |
| Jun 3, 2026 | 314.00 | 315.00 | 305.40 | 307.50 | 307.50 | -2.60% | 1,068,147 |
| Jun 2, 2026 | 322.00 | 323.40 | 309.00 | 315.70 | 315.70 | -2.23% | 1,495,757 |
| Jun 1, 2026 | 332.00 | 332.10 | 322.70 | 322.90 | 322.90 | -2.77% | 990,371 |
| May 29, 2026 | 334.50 | 342.90 | 331.30 | 332.10 | 332.10 | -0.30% | 6,301,524 |
| May 28, 2026 | 320.00 | 334.90 | 320.00 | 333.10 | 333.10 | 4.49% | 1,463,915 |
| May 27, 2026 | 320.90 | 324.80 | 318.80 | 318.80 | 318.80 | -0.37% | 736,884 |
| May 26, 2026 | 309.00 | 322.70 | 306.00 | 320.00 | 320.00 | 2.73% | 1,252,702 |
| May 22, 2026 | 314.50 | 316.50 | 311.50 | 311.50 | 311.50 | -0.10% | 668,854 |
| May 21, 2026 | 316.00 | 318.70 | 311.50 | 311.80 | 311.80 | -0.29% | 983,712 |
| May 20, 2026 | 307.00 | 317.90 | 304.40 | 312.70 | 312.70 | 2.79% | 1,171,628 |
| May 19, 2026 | 295.70 | 308.00 | 294.90 | 304.20 | 304.20 | 3.22% | 1,151,044 |
| May 18, 2026 | 291.90 | 298.30 | 287.60 | 294.70 | 294.70 | 0.86% | 1,251,660 |
| May 15, 2026 | 293.00 | 297.90 | 291.40 | 292.20 | 292.20 | -0.03% | 1,088,840 |
| May 13, 2026 | 299.00 | 299.70 | 290.30 | 292.30 | 292.30 | -1.95% | 930,234 |
| May 12, 2026 | 293.00 | 299.90 | 292.10 | 298.10 | 298.10 | 0.47% | 1,051,612 |
| May 11, 2026 | 309.40 | 314.30 | 292.80 | 296.70 | 296.70 | -4.10% | 2,186,019 |
| May 8, 2026 | 322.90 | 323.50 | 309.30 | 309.40 | 309.40 | -3.10% | 1,137,118 |
| May 7, 2026 | 335.00 | 335.20 | 318.90 | 319.30 | 319.30 | -2.74% | 1,602,710 |
| May 6, 2026 | 330.00 | 346.60 | 320.70 | 328.30 | 328.30 | 5.06% | 2,749,368 |
| May 5, 2026 | 313.80 | 319.20 | 309.40 | 312.50 | 312.50 | -0.98% | 1,271,068 |
| May 4, 2026 | 309.80 | 315.90 | 309.70 | 315.60 | 315.60 | 1.81% | 802,223 |
| Apr 30, 2026 | 303.80 | 310.00 | 302.30 | 310.00 | 310.00 | 2.04% | 1,080,135 |
| Apr 29, 2026 | 304.90 | 305.80 | 302.30 | 303.80 | 303.80 | -0.07% | 870,318 |
| Apr 28, 2026 | 311.00 | 312.30 | 302.10 | 304.00 | 304.00 | -2.28% | 1,435,391 |
| Apr 27, 2026 | 313.80 | 314.70 | 305.20 | 311.10 | 311.10 | -1.08% | 1,394,238 |
| Apr 24, 2026 | 325.90 | 326.50 | 310.20 | 314.50 | 314.50 | -4.15% | 1,619,631 |
| Apr 23, 2026 | 325.40 | 337.50 | 318.00 | 328.10 | 328.10 | 6.11% | 2,055,058 |
| Apr 22, 2026 | 371.00 | 377.90 | 368.80 | 374.20 | 309.20 | 1.24% | 1,027,686 |
| Apr 21, 2026 | 371.00 | 373.10 | 365.00 | 369.60 | 305.40 | -0.14% | 1,109,016 |
| Apr 20, 2026 | 375.00 | 377.50 | 367.50 | 370.10 | 305.81 | -0.64% | 844,166 |
| Apr 17, 2026 | 376.10 | 381.60 | 372.50 | 372.50 | 307.80 | -0.96% | 1,329,842 |
| Apr 16, 2026 | 390.60 | 391.20 | 376.10 | 376.10 | 310.77 | -5.29% | 1,743,096 |
| Apr 15, 2026 | 400.00 | 400.30 | 395.00 | 397.10 | 328.12 | -0.35% | 784,830 |
| Apr 14, 2026 | 405.50 | 406.00 | 394.50 | 398.50 | 329.28 | -1.21% | 782,621 |
| Apr 13, 2026 | 409.20 | 413.80 | 405.80 | 409.10 | 333.33 | 0.61% | 817,476 |
| Apr 10, 2026 | 423.60 | 427.00 | 390.90 | 406.60 | 331.29 | -3.99% | 2,035,528 |
| Apr 9, 2026 | 414.70 | 425.90 | 413.80 | 423.50 | 345.06 | 1.75% | 1,119,308 |
| Apr 8, 2026 | 414.00 | 418.70 | 407.10 | 416.20 | 339.11 | -0.90% | 1,494,054 |
| Apr 7, 2026 | 420.00 | 426.30 | 414.00 | 420.00 | 342.21 | 0.27% | 1,319,714 |
| Apr 1, 2026 | 413.00 | 421.40 | 409.05 | 418.85 | 341.27 | 1.48% | 1,158,128 |
| Mar 31, 2026 | 394.15 | 413.95 | 388.70 | 412.75 | 336.30 | 3.76% | 2,321,072 |
| Mar 30, 2026 | 378.00 | 397.95 | 374.25 | 397.80 | 324.12 | 4.68% | 1,427,355 |
| Mar 27, 2026 | 385.65 | 390.10 | 378.30 | 380.00 | 309.62 | -2.56% | 1,399,970 |