Kongsberg Gruppen ASA (OSL:KOG)
Norway · Delayed Price · Currency is NOK 310.00
+6.20 (2.04%)
Apr 30, 2026, 4:26 PM CET
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -12.32% | 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 | -2.59% | 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 |
| Mar 26, 2026 | 393.10 | 395.80 | 386.55 | 390.00 | 317.77 | -1.29% | 1,120,797 |
| Mar 25, 2026 | 394.45 | 399.50 | 390.85 | 395.10 | 321.92 | 1.40% | 1,116,064 |
| Mar 24, 2026 | 393.75 | 394.95 | 381.35 | 389.65 | 317.48 | -2.45% | 1,026,956 |
| Mar 23, 2026 | 396.65 | 400.85 | 385.35 | 399.45 | 325.47 | -0.21% | 1,393,365 |
| Mar 20, 2026 | 411.10 | 414.75 | 400.30 | 400.30 | 326.16 | -2.93% | 3,460,920 |
| Mar 19, 2026 | 425.00 | 425.00 | 410.05 | 412.40 | 336.02 | -1.74% | 1,492,511 |
| Mar 18, 2026 | 412.00 | 425.90 | 410.80 | 419.70 | 341.96 | 2.87% | 1,422,325 |
| Mar 17, 2026 | 413.35 | 413.35 | 404.70 | 408.00 | 332.43 | -1.20% | 1,186,057 |
| Mar 16, 2026 | 408.65 | 416.00 | 407.30 | 412.95 | 336.46 | 0.05% | 1,481,338 |
| Mar 13, 2026 | 410.00 | 413.75 | 405.45 | 412.75 | 336.30 | 0.84% | 1,067,247 |
| Mar 12, 2026 | 395.00 | 412.75 | 395.00 | 409.30 | 333.49 | 4.20% | 1,973,117 |
| Mar 11, 2026 | 399.00 | 399.00 | 387.45 | 392.80 | 320.05 | -2.41% | 1,324,046 |
| Mar 10, 2026 | 397.95 | 402.60 | 388.25 | 402.50 | 327.95 | 0.24% | 1,120,367 |
| Mar 9, 2026 | 394.45 | 401.85 | 387.45 | 401.55 | 327.18 | 2.76% | 1,441,677 |
| Mar 6, 2026 | 389.10 | 390.95 | 382.60 | 390.75 | 318.38 | 0.66% | 913,723 |
| Mar 5, 2026 | 402.80 | 402.80 | 388.20 | 388.20 | 316.30 | -2.40% | 1,023,048 |
| Mar 4, 2026 | 388.95 | 398.10 | 384.15 | 397.75 | 324.08 | 2.95% | 1,015,577 |
| Mar 3, 2026 | 402.60 | 402.90 | 384.00 | 386.35 | 314.79 | -2.08% | 1,181,932 |
| Mar 2, 2026 | 400.00 | 411.15 | 392.00 | 394.55 | 321.47 | 2.27% | 1,747,205 |
| Feb 27, 2026 | 380.85 | 386.95 | 380.60 | 385.80 | 314.34 | 1.71% | 2,253,228 |
| Feb 26, 2026 | 387.15 | 390.85 | 378.30 | 379.30 | 309.05 | -1.21% | 872,145 |
| Feb 25, 2026 | 388.00 | 391.40 | 383.95 | 383.95 | 312.84 | -0.94% | 778,216 |
| Feb 24, 2026 | 388.00 | 391.70 | 383.00 | 387.60 | 315.81 | -1.05% | 878,402 |
| Feb 23, 2026 | 395.55 | 395.70 | 385.40 | 391.70 | 319.15 | -1.48% | 1,020,649 |
| Feb 20, 2026 | 393.00 | 401.40 | 391.05 | 397.60 | 323.96 | 1.18% | 1,462,344 |
| Feb 19, 2026 | 397.00 | 398.00 | 390.55 | 392.95 | 320.17 | -0.93% | 996,170 |
| Feb 18, 2026 | 378.50 | 397.00 | 378.50 | 396.65 | 323.18 | 5.39% | 1,502,511 |
| Feb 17, 2026 | 376.60 | 381.00 | 371.05 | 376.35 | 306.64 | 1.47% | 1,443,303 |