Kongsberg Gruppen ASA (NSKFD)
OTCMKTS
· Delayed Price · Currency is USD
38.08
-0.73 (-1.88%)
At close: Jun 25, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - | - |
| Jun 25, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.88% | 215 |
| Jun 24, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - | 10,107 |
| Jun 23, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -3.95% | 185 |
| Jun 20, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - | 73 |
| Jun 18, 2025 | 38.89 | 41.96 | 38.87 | 40.41 | 40.41 | 3.44% | 1,215 |
| Jun 17, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - | 2,642 |
| Jun 16, 2025 | 40.00 | 40.00 | 39.06 | 39.06 | 39.06 | -2.35% | 495 |
| Jun 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -77.78% | 1,625 |
| Jun 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 400.00% | 575 |
| Jun 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 575 |
| Jun 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 10 |
| Jun 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 5 |
| Jun 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 43 |
| Jun 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Jun 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 500 |
| Jun 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.13% | 625 |
| May 30, 2025 | 35.35 | 35.35 | 35.20 | 35.25 | 35.25 | 2.06% | 5,480 |
| May 29, 2025 | 35.70 | 36.00 | 34.54 | 34.54 | 34.54 | -3.11% | 5,325 |
| May 28, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 9.62% | 2,260 |
| May 27, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | 650 |
| May 23, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | - |
| May 22, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | 1,065 |
| May 21, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | 1,375 |
| May 20, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | 325 |
| May 19, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | 700 |
| May 16, 2025 | 32.13 | 32.52 | 32.13 | 32.52 | 32.52 | -0.91% | 1,480 |
| May 15, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 5.40% | 905 |
| May 14, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | 1,175 |
| May 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | 555 |
| May 12, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | 380 |
| May 9, 2025 | 32.30 | 32.30 | 31.14 | 31.14 | 31.14 | -6.19% | 3,395 |
| May 8, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 32.99 | -2.66% | 1,950 |
| May 7, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.89 | - | 775 |
| May 6, 2025 | 33.46 | 34.10 | 33.46 | 34.10 | 33.89 | -1.63% | 2,085 |
| May 5, 2025 | 33.34 | 34.66 | 33.34 | 34.66 | 34.45 | 8.66% | 2,585 |
| May 2, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.71 | 3.51% | 1,510 |
| May 1, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.63 | - | 75 |
| Apr 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.63 | - | 165 |
| Apr 29, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.63 | - | 730 |
| Apr 28, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.63 | - | 1,160 |
| Apr 25, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.63 | - | 45 |
| Apr 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.63 | - | 50 |
| Apr 23, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.63 | - | 615 |
| Apr 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.63 | 0.64% | 1,700 |
| Apr 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.44 | - | 120 |
| Apr 17, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.44 | - | 285 |
| Apr 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.44 | -0.73% | 1,675 |
| Apr 15, 2025 | 30.76 | 30.98 | 30.76 | 30.85 | 30.66 | 8.25% | 3,370 |