Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 289.80
-2.00 (-0.69%)
Jul 24, 2026, 4:28 PM CET
Kongsberg Gruppen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 278.60 | 278.60 | 272.80 | 275.10 | 275.10 | -1.50% | 1,362,086 |
| Jul 14, 2026 | 280.00 | 280.60 | 272.80 | 279.30 | 279.30 | 0.11% | 1,794,972 |
| Jul 13, 2026 | 290.90 | 290.90 | 271.20 | 279.00 | 279.00 | -6.84% | 4,542,310 |
| Jul 10, 2026 | 310.90 | 311.00 | 299.20 | 299.50 | 299.50 | -4.19% | 1,058,989 |
| Jul 9, 2026 | 323.20 | 325.30 | 312.60 | 312.60 | 312.60 | -2.86% | 1,163,243 |
| Jul 8, 2026 | 323.50 | 326.00 | 314.10 | 321.80 | 321.80 | -0.53% | 1,317,782 |
| Jul 7, 2026 | 326.00 | 332.40 | 322.40 | 323.50 | 323.50 | -2.32% | 1,263,415 |
| Jul 6, 2026 | 329.00 | 339.20 | 327.90 | 331.20 | 331.20 | 0.94% | 1,249,170 |
| Jul 3, 2026 | 329.00 | 330.80 | 325.40 | 328.10 | 328.10 | 1.42% | 1,268,203 |
| Jul 2, 2026 | 306.00 | 327.50 | 304.00 | 323.50 | 323.50 | 5.17% | 2,067,144 |
| Jul 1, 2026 | 301.20 | 309.50 | 300.30 | 307.60 | 307.60 | 3.12% | 1,124,861 |
| Jun 30, 2026 | 296.00 | 301.10 | 292.30 | 298.30 | 298.30 | 1.77% | 1,785,566 |
| Jun 29, 2026 | 282.20 | 295.00 | 280.70 | 293.10 | 293.10 | 5.28% | 1,443,649 |
| Jun 26, 2026 | 282.00 | 283.50 | 276.00 | 278.40 | 278.40 | -2.49% | 1,158,665 |
| Jun 25, 2026 | 290.20 | 291.10 | 281.10 | 285.50 | 285.50 | -1.82% | 1,789,656 |
| Jun 24, 2026 | 295.10 | 296.00 | 285.10 | 290.80 | 290.80 | -3.52% | 2,550,821 |
| Jun 23, 2026 | 295.10 | 302.70 | 293.80 | 301.40 | 301.40 | 2.73% | 1,197,499 |
| Jun 22, 2026 | 305.70 | 309.00 | 293.40 | 293.40 | 293.40 | -4.15% | 1,375,505 |
| Jun 19, 2026 | 298.00 | 306.10 | 298.00 | 306.10 | 306.10 | 4.12% | 9,251,477 |
| Jun 18, 2026 | 300.00 | 304.00 | 293.30 | 294.00 | 294.00 | -0.74% | 1,469,089 |
| Jun 17, 2026 | 299.00 | 300.50 | 295.20 | 296.20 | 296.20 | 1.33% | 1,028,743 |
| Jun 16, 2026 | 294.10 | 302.70 | 292.30 | 292.30 | 292.30 | 0.79% | 1,421,880 |
| Jun 15, 2026 | 297.70 | 300.90 | 290.00 | 290.00 | 290.00 | -1.43% | 1,803,177 |
| 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 |