Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 324.80
+3.40 (1.06%)
Sep 23, 2026, 2:48 PM CET
Kongsberg Gruppen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 320.00 | 325.30 | 319.30 | 323.60 | - | 0.68% | 331,392 |
| 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 |
| Aug 26, 2026 | 312.00 | 314.90 | 308.90 | 313.00 | 313.00 | -0.57% | 705,190 |
| Aug 25, 2026 | 308.00 | 317.50 | 307.20 | 314.80 | 314.80 | 1.81% | 918,603 |
| Aug 24, 2026 | 314.00 | 314.70 | 308.40 | 309.20 | 309.20 | -1.81% | 709,703 |
| Aug 21, 2026 | 317.60 | 318.40 | 313.20 | 314.90 | 314.90 | -1.93% | 780,150 |
| Aug 20, 2026 | 322.00 | 322.00 | 316.20 | 321.10 | 321.10 | -0.06% | 904,621 |
| Aug 19, 2026 | 324.70 | 329.30 | 319.30 | 321.30 | 321.30 | -1.26% | 1,049,757 |
| Aug 18, 2026 | 326.50 | 328.70 | 324.30 | 325.40 | 325.40 | -0.91% | 734,340 |
| Aug 17, 2026 | 337.30 | 338.80 | 326.50 | 328.40 | 328.40 | -2.47% | 1,278,352 |
| Aug 14, 2026 | 333.00 | 339.70 | 332.20 | 336.70 | 336.70 | 2.34% | 1,340,209 |
| Aug 13, 2026 | 334.00 | 336.10 | 329.00 | 329.00 | 329.00 | -0.33% | 1,365,662 |
| Aug 12, 2026 | 322.00 | 331.00 | 322.00 | 330.10 | 330.10 | 2.93% | 1,652,585 |
| Aug 11, 2026 | 320.00 | 322.90 | 318.20 | 320.70 | 320.70 | 2.79% | 1,455,735 |
| Aug 10, 2026 | 311.10 | 313.80 | 308.50 | 312.00 | 312.00 | 0.45% | 832,632 |
| Aug 7, 2026 | 312.00 | 319.00 | 309.80 | 310.60 | 310.60 | 0.94% | 1,262,629 |
| Aug 6, 2026 | 311.70 | 312.50 | 304.70 | 307.70 | 307.70 | -1.28% | 1,259,946 |
| Aug 5, 2026 | 311.00 | 316.40 | 310.90 | 311.70 | 311.70 | 1.14% | 1,290,871 |
| Aug 4, 2026 | 306.00 | 313.80 | 306.00 | 308.20 | 308.20 | 1.75% | 1,267,467 |
| Aug 3, 2026 | 298.00 | 302.90 | 294.30 | 302.90 | 302.90 | 2.26% | 944,571 |
| Jul 31, 2026 | 295.00 | 302.80 | 294.90 | 296.20 | 296.20 | 0.44% | 1,298,176 |
| Jul 30, 2026 | 293.00 | 295.40 | 290.00 | 294.90 | 294.90 | 0.48% | 766,594 |
| Jul 29, 2026 | 294.10 | 298.10 | 287.80 | 293.50 | 293.50 | -1.01% | 1,299,150 |
| Jul 28, 2026 | 294.30 | 300.80 | 293.50 | 296.50 | 296.50 | 1.75% | 1,357,489 |
| Jul 27, 2026 | 289.00 | 294.50 | 287.30 | 291.40 | 291.40 | 0.55% | 879,381 |
| Jul 24, 2026 | 291.00 | 291.20 | 288.00 | 289.80 | 289.80 | -0.69% | 819,519 |
| Jul 23, 2026 | 285.00 | 293.90 | 284.70 | 291.80 | 291.80 | 3.40% | 1,434,911 |
| Jul 22, 2026 | 278.90 | 284.80 | 277.90 | 282.20 | 282.20 | 1.95% | 1,181,331 |
| Jul 21, 2026 | 279.00 | 282.80 | 274.80 | 276.80 | 276.80 | -0.11% | 1,038,354 |
| Jul 20, 2026 | 277.50 | 280.70 | 275.50 | 277.10 | 277.10 | -0.14% | 802,574 |
| Jul 17, 2026 | 272.30 | 280.20 | 271.80 | 277.50 | 277.50 | 1.91% | 1,616,611 |
| Jul 16, 2026 | 272.20 | 277.40 | 269.50 | 272.30 | 272.30 | -1.02% | 1,031,333 |