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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202538.0838.0838.0838.0838.08--
Jun 25, 202538.0838.0838.0838.0838.08-1.88%215
Jun 24, 202538.8138.8138.8138.8138.81-10,107
Jun 23, 202538.8138.8138.8138.8138.81-3.95%185
Jun 20, 202540.4140.4140.4140.4140.41-73
Jun 18, 202538.8941.9638.8740.4140.413.44%1,215
Jun 17, 202539.0639.0639.0639.0639.06-2,642
Jun 16, 202540.0040.0039.0639.0639.06-2.35%495
Jun 13, 202540.0040.0040.0040.0040.00-77.78%1,625
Jun 12, 2025180.00180.00180.00180.00180.00400.00%575
Jun 11, 202536.0036.0036.0036.0036.00-575
Jun 10, 202536.0036.0036.0036.0036.00-10
Jun 9, 202536.0036.0036.0036.0036.00-5
Jun 6, 202536.0036.0036.0036.0036.00-43
Jun 5, 202536.0036.0036.0036.0036.00-100
Jun 4, 202536.0036.0036.0036.0036.00-500
Jun 3, 202536.0036.0036.0036.0036.00--
Jun 2, 202536.0036.0036.0036.0036.002.13%625
May 30, 202535.3535.3535.2035.2535.252.06%5,480
May 29, 202535.7036.0034.5434.5434.54-3.11%5,325
May 28, 202535.6535.6535.6535.6535.659.62%2,260
May 27, 202532.5232.5232.5232.5232.52-650
May 23, 202532.5232.5232.5232.5232.52--
May 22, 202532.5232.5232.5232.5232.52-1,065
May 21, 202532.5232.5232.5232.5232.52-1,375
May 20, 202532.5232.5232.5232.5232.52-325
May 19, 202532.5232.5232.5232.5232.52-700
May 16, 202532.1332.5232.1332.5232.52-0.91%1,480
May 15, 202532.8232.8232.8232.8232.825.40%905
May 14, 202531.1431.1431.1431.1431.14-1,175
May 13, 202531.1431.1431.1431.1431.14-555
May 12, 202531.1431.1431.1431.1431.14-380
May 9, 202532.3032.3031.1431.1431.14-6.19%3,395
May 8, 202533.1933.1933.1933.1932.99-2.66%1,950
May 7, 202534.1034.1034.1034.1033.89-775
May 6, 202533.4634.1033.4634.1033.89-1.63%2,085
May 5, 202533.3434.6633.3434.6634.458.66%2,585
May 2, 202531.9031.9031.9031.9031.713.51%1,510
May 1, 202530.8230.8230.8230.8230.63-75
Apr 30, 202530.8230.8230.8230.8230.63-165
Apr 29, 202530.8230.8230.8230.8230.63-730
Apr 28, 202530.8230.8230.8230.8230.63-1,160
Apr 25, 202530.8230.8230.8230.8230.63-45
Apr 24, 202530.8230.8230.8230.8230.63-50
Apr 23, 202530.8230.8230.8230.8230.63-615
Apr 22, 202530.8230.8230.8230.8230.630.64%1,700
Apr 21, 202530.6330.6330.6330.6330.44-120
Apr 17, 202530.6330.6330.6330.6330.44-285
Apr 16, 202530.6330.6330.6330.6330.44-0.73%1,675
Apr 15, 202530.7630.9830.7630.8530.668.25%3,370