Kongsberg Gruppen ASA (NSKFF)
OTCMKTS
· Delayed Price · Currency is USD
155.69
-10.27 (-6.19%)
May 9, 2025, 4:00 PM EDT
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 161.50 | 161.50 | 155.69 | 155.69 | 155.69 | -6.19% | 679 |
| May 8, 2025 | 165.96 | 165.96 | 165.96 | 165.96 | 164.95 | -2.66% | 390 |
| May 7, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 169.46 | - | 155 |
| May 6, 2025 | 167.32 | 170.50 | 167.32 | 170.50 | 169.46 | -1.63% | 417 |
| May 5, 2025 | 166.70 | 173.32 | 166.70 | 173.32 | 172.26 | 8.66% | 517 |
| May 2, 2025 | 159.51 | 159.51 | 159.51 | 159.51 | 158.53 | 3.51% | 302 |
| May 1, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.16 | - | 15 |
| Apr 30, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.16 | - | 33 |
| Apr 29, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.16 | - | 146 |
| Apr 28, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.16 | - | 232 |
| Apr 25, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.16 | - | 9 |
| Apr 24, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.16 | - | 10 |
| Apr 23, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.16 | - | 123 |
| Apr 22, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.16 | 0.64% | 340 |
| Apr 21, 2025 | 153.13 | 153.13 | 153.13 | 153.13 | 152.19 | - | 24 |
| Apr 17, 2025 | 153.13 | 153.13 | 153.13 | 153.13 | 152.19 | - | 57 |
| Apr 16, 2025 | 153.13 | 153.13 | 153.13 | 153.13 | 152.19 | -0.73% | 335 |
| Apr 15, 2025 | 153.80 | 154.91 | 153.80 | 154.25 | 153.31 | 8.25% | 674 |
| Apr 14, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 141.63 | - | 78 |
| Apr 11, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 141.63 | - | 217 |
| Apr 10, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 141.63 | 4.40% | 921 |
| Apr 9, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 135.67 | - | 356 |
| Apr 8, 2025 | 137.00 | 137.00 | 136.50 | 136.50 | 135.67 | 1.12% | 630 |
| Apr 7, 2025 | 130.49 | 134.99 | 130.49 | 134.99 | 134.16 | 4.64% | 471 |
| Apr 4, 2025 | 140.00 | 140.00 | 128.66 | 129.00 | 128.21 | -16.77% | 2,609 |
| Apr 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.05 | 9.12% | 306 |
| Apr 2, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 141.17 | - | 301 |
| Apr 1, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 141.17 | - | 212 |
| Mar 31, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 141.17 | -3.37% | 216 |
| Mar 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.10 | 0.61% | 116 |
| Mar 27, 2025 | 146.11 | 146.11 | 146.11 | 146.11 | 145.22 | - | 112 |
| Mar 26, 2025 | 146.11 | 146.11 | 146.11 | 146.11 | 145.22 | - | 413 |
| Mar 25, 2025 | 146.11 | 146.11 | 146.11 | 146.11 | 145.22 | - | 10 |
| Mar 24, 2025 | 150.00 | 150.00 | 146.10 | 146.11 | 145.22 | -2.96% | 1,048 |
| Mar 21, 2025 | 150.57 | 150.57 | 150.57 | 150.57 | 149.65 | - | 69 |
| Mar 20, 2025 | 150.57 | 150.57 | 150.57 | 150.57 | 149.65 | - | 39 |
| Mar 19, 2025 | 150.57 | 150.57 | 150.57 | 150.57 | 149.65 | -1.29% | 2,619 |
| Mar 18, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 151.61 | -4.66% | 997 |
| Mar 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.02 | 0.98% | 213 |
| Mar 14, 2025 | 158.09 | 158.45 | 158.09 | 158.45 | 157.48 | 7.68% | 1,111 |
| Mar 13, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 146.25 | 1.98% | 165 |
| Mar 12, 2025 | 144.29 | 144.29 | 144.29 | 144.29 | 143.41 | - | 13 |
| Mar 11, 2025 | 144.29 | 144.29 | 144.29 | 144.29 | 143.41 | 2.49% | 281 |
| Mar 10, 2025 | 141.00 | 141.00 | 140.78 | 140.78 | 139.92 | 0.20% | 1,033 |
| Mar 7, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 139.64 | -8.91% | 714 |
| Mar 6, 2025 | 153.25 | 154.25 | 149.70 | 154.25 | 153.31 | 1.99% | 3,837 |
| Mar 5, 2025 | 150.64 | 155.56 | 150.64 | 151.25 | 150.32 | 1.81% | 727 |
| Mar 4, 2025 | 145.25 | 148.61 | 145.00 | 148.55 | 147.64 | 2.45% | 3,302 |
| Mar 3, 2025 | 146.30 | 146.30 | 145.00 | 145.00 | 144.11 | 19.00% | 342 |
| Feb 28, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.11 | - | 88 |