Kongsberg Gruppen ASA (NSKFF)
OTCMKTS
· Delayed Price · Currency is USD
144.29
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | 2.49% | 281 |
| Mar 10, 2025 | 141.00 | 141.00 | 140.78 | 140.78 | 140.78 | 0.20% | 1,033 |
| Mar 7, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -8.91% | 714 |
| Mar 6, 2025 | 153.25 | 154.25 | 149.70 | 154.25 | 154.25 | 1.99% | 3,837 |
| Mar 5, 2025 | 150.64 | 155.56 | 150.64 | 151.25 | 151.25 | 1.81% | 727 |
| Mar 4, 2025 | 145.25 | 148.61 | 145.00 | 148.55 | 148.55 | 2.45% | 3,302 |
| Mar 3, 2025 | 146.30 | 146.30 | 145.00 | 145.00 | 145.00 | 19.00% | 342 |
| Feb 28, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - | 88 |
| Feb 27, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - | 161 |
| Feb 26, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 11.53% | 400 |
| Feb 25, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | 150 |
| Feb 24, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | 21 |
| Feb 21, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | - |
| Feb 20, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | - |
| Feb 19, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | 51 |
| Feb 18, 2025 | 113.58 | 113.58 | 109.17 | 109.25 | 109.25 | 10.70% | 688 |
| Feb 14, 2025 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - | 50 |
| Feb 13, 2025 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | -1.59% | 100 |
| Feb 12, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - | 28 |
| Feb 11, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | -15.17% | 133 |
| Feb 10, 2025 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - | 100 |
| Feb 7, 2025 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - | - |
| Feb 6, 2025 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | -2.31% | 170 |
| Feb 5, 2025 | 117.35 | 121.00 | 117.35 | 121.00 | 121.00 | 12.37% | 450 |
| Feb 4, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | 5 |
| Feb 3, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | 48 |
| Jan 31, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | 76 |
| Jan 30, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | 10 |
| Jan 29, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | 10 |
| Jan 28, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | - |
| Jan 27, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | 105 |
| Jan 24, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | 3 |
| Jan 23, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | - |
| Jan 22, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | - |
| Jan 21, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - | 10 |
| Jan 17, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | -0.81% | 215 |
| Jan 16, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - | - |
| Jan 15, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - | 3 |
| Jan 14, 2025 | 105.50 | 108.56 | 105.50 | 108.56 | 108.56 | 1.54% | 632 |
| Jan 13, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - | 15 |
| Jan 10, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - | - |
| Jan 8, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - | 215 |
| Jan 7, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - | 8 |
| Jan 6, 2025 | 106.14 | 106.91 | 106.14 | 106.91 | 106.91 | -2.69% | 791 |
| Jan 3, 2025 | 112.29 | 112.33 | 109.86 | 109.86 | 109.86 | -5.79% | 1,512 |
| Jan 2, 2025 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | 2.92% | 300 |
| Dec 31, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - | 1 |
| Dec 30, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - | 18 |
| Dec 27, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -2.33% | 525 |
| Dec 26, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.03% | 125 |