Kongsberg Gruppen ASA (NSKFF)
OTCMKTS · Delayed Price · Currency is USD
29.43
-1.54 (-4.97%)
At close: Sep 3, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -4.97% | 2,000 |
| Sep 2, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 3.23% | 801 |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.25% | 565 |
| Aug 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.57% | 3,750 |
| Aug 27, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.27% | 200 |
| Aug 26, 2025 | 29.00 | 29.55 | 29.00 | 29.55 | 29.55 | 1.90% | 1,287 |
| Aug 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 205 |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 6.35% | 1,352 |
| Aug 19, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -5.97% | 170 |
| Aug 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.42% | 100 |
| Aug 13, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.41% | 1,475 |
| Aug 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.57% | 850 |
| Aug 11, 2025 | 27.14 | 29.17 | 27.14 | 29.17 | 29.17 | 0.61% | 1,386 |
| Aug 8, 2025 | 28.32 | 28.99 | 28.32 | 28.99 | 28.99 | -0.07% | 21,231 |
| Aug 7, 2025 | 29.12 | 29.12 | 29.01 | 29.01 | 29.01 | -3.14% | 7,734 |
| Aug 6, 2025 | 29.94 | 29.95 | 29.94 | 29.95 | 29.95 | -2.92% | 1,502 |
| Aug 5, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.39% | 675 |
| Aug 4, 2025 | 29.66 | 30.13 | 29.66 | 30.13 | 30.13 | 3.90% | 804 |
| Aug 1, 2025 | 29.57 | 29.69 | 29.00 | 29.00 | 29.00 | -0.77% | 1,350 |
| Jul 31, 2025 | 28.44 | 29.23 | 28.44 | 29.23 | 29.23 | 5.20% | 1,602 |
| Jul 29, 2025 | 32.80 | 32.90 | 27.78 | 27.78 | 27.78 | -11.70% | 2,533 |
| Jul 28, 2025 | 30.59 | 31.46 | 29.00 | 31.46 | 31.46 | 2.84% | 630 |
| Jul 25, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.36% | 175 |
| Jul 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 250 |
| Jul 23, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.29% | 130 |
| Jul 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.65% | 266 |
| Jul 21, 2025 | 30.80 | 30.80 | 30.59 | 30.59 | 30.59 | -1.32% | 1,879 |
| Jul 18, 2025 | 30.59 | 31.00 | 30.59 | 31.00 | 31.00 | - | 1,250 |
| Jul 17, 2025 | 30.59 | 31.78 | 30.59 | 31.00 | 31.00 | -4.78% | 3,011 |
| Jul 16, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.04% | 1,350 |
| Jul 15, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.77% | 3,712 |
| Jul 11, 2025 | 33.00 | 34.96 | 32.65 | 32.65 | 32.65 | -0.44% | 3,574 |
| Jul 10, 2025 | 35.00 | 43.00 | 30.59 | 32.80 | 32.80 | -0.62% | 2,170 |
| Jul 9, 2025 | 34.00 | 40.00 | 30.59 | 33.00 | 33.00 | -26.67% | 3,786 |
| Jul 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 23.76% | 1,639 |
| Jul 7, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.00% | 277 |
| Jul 2, 2025 | 36.00 | 38.50 | 36.00 | 36.00 | 36.00 | 2.56% | 1,398 |
| Jul 1, 2025 | 39.15 | 50.00 | 35.10 | 35.10 | 35.10 | -10.00% | 1,033 |
| Jun 30, 2025 | 42.10 | 48.00 | 39.00 | 39.00 | 39.00 | -7.14% | 1,179 |
| Jun 27, 2025 | 40.00 | 49.96 | 40.00 | 42.00 | 42.00 | 10.29% | 2,908 |
| Jun 25, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.88% | 215 |
| Jun 23, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -3.95% | 185 |
| Jun 18, 2025 | 38.89 | 41.96 | 38.87 | 40.41 | 40.41 | 3.44% | 1,215 |
| Jun 16, 2025 | 40.00 | 40.00 | 39.06 | 39.06 | 39.06 | -2.35% | 495 |
| Jun 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 11.11% | 775 |
| 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 16, 2025 | 32.13 | 32.52 | 32.13 | 32.52 | 32.52 | -0.91% | 1,480 |