Kongsberg Maritime ASA KMAR
OSL · Norway · Producer Manufacturing
NOK 61.76+1.00 (+1.65%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 61.76 | +1.65% | NOK 61.50 | NOK 62.70 | NOK 61.20 | 1.22M |
| 2026-09-30 | NOK 60.76 | -0.78% | NOK 61.20 | NOK 61.20 | NOK 60.30 | 874.86K |
| 2026-09-29 | NOK 61.24 | -0.29% | NOK 62.76 | NOK 63.00 | NOK 61.10 | 905.51K |
| 2026-09-28 | NOK 61.42 | +1.02% | NOK 61.00 | NOK 61.70 | NOK 59.76 | 989.69K |
| 2026-09-25 | NOK 60.80 | -1.01% | NOK 61.80 | NOK 61.80 | NOK 60.32 | 881.93K |
| 2026-09-24 | NOK 61.42 | -1.60% | NOK 62.90 | NOK 62.90 | NOK 60.90 | 899.92K |
| 2026-09-23 | NOK 62.42 | -2.53% | NOK 64.22 | NOK 64.38 | NOK 62.34 | 934.11K |
| 2026-09-22 | NOK 64.04 | +2.27% | NOK 63.20 | NOK 64.90 | NOK 63.20 | 2.33M |
| 2026-09-21 | NOK 62.62 | +3.57% | NOK 61.00 | NOK 62.62 | NOK 60.44 | 2.39M |
| 2026-09-18 | NOK 60.46 | -0.13% | NOK 60.50 | NOK 60.80 | NOK 60.18 | 3.60M |
| 2026-09-17 | NOK 60.54 | +2.82% | NOK 58.70 | NOK 60.82 | NOK 58.64 | 1.23M |
| 2026-09-16 | NOK 58.88 | +0.75% | NOK 58.70 | NOK 59.56 | NOK 58.52 | 1.16M |
| 2026-09-15 | NOK 58.44 | +0.31% | NOK 57.72 | NOK 58.58 | NOK 57.00 | 1.30M |
| 2026-09-14 | NOK 58.26 | +0.41% | NOK 57.62 | NOK 58.26 | NOK 56.58 | 1.89M |
| 2026-09-11 | NOK 58.02 | +0.83% | NOK 57.12 | NOK 58.26 | NOK 57.10 | 895.81K |
| 2026-09-10 | NOK 57.54 | +1.12% | NOK 57.08 | NOK 58.66 | NOK 56.76 | 1.65M |
| 2026-09-09 | NOK 56.90 | -1.15% | NOK 57.46 | NOK 57.78 | NOK 56.62 | 1.02M |
| 2026-09-08 | NOK 57.56 | +1.59% | NOK 56.70 | NOK 57.70 | NOK 56.24 | 751.33K |
| 2026-09-07 | NOK 56.66 | -0.28% | NOK 56.50 | NOK 57.14 | NOK 56.40 | 787.91K |
| 2026-09-04 | NOK 56.82 | +2.19% | NOK 56.20 | NOK 56.82 | NOK 55.82 | 1.06M |
| 2026-09-03 | NOK 55.60 | +0.22% | NOK 55.50 | NOK 55.82 | NOK 54.92 | 820.82K |
| 2026-09-02 | NOK 55.48 | -0.93% | NOK 55.20 | NOK 55.86 | NOK 55.14 | 1.13M |
| 2026-09-01 | NOK 56.00 | -2.44% | NOK 57.10 | NOK 57.22 | NOK 55.52 | 1.23M |
| 2026-08-31 | NOK 57.40 | +0.99% | NOK 57.24 | NOK 57.62 | NOK 56.88 | 1.83M |
| 2026-08-28 | NOK 56.84 | +0.60% | NOK 57.42 | NOK 57.48 | NOK 56.64 | 820.69K |
| 2026-08-27 | NOK 56.50 | -0.84% | NOK 57.40 | NOK 57.50 | NOK 56.20 | 1.18M |
| 2026-08-26 | NOK 56.98 | +0.78% | NOK 56.00 | NOK 56.98 | NOK 55.94 | 630.81K |
| 2026-08-25 | NOK 56.54 | +2.24% | NOK 56.00 | NOK 56.60 | NOK 55.56 | 965.92K |
| 2026-08-24 | NOK 55.30 | -0.40% | NOK 55.52 | NOK 56.38 | NOK 55.20 | 520.65K |
| 2026-08-21 | NOK 55.52 | +1.35% | NOK 54.80 | NOK 55.68 | NOK 54.34 | 869.77K |
| 2026-08-20 | NOK 54.78 | +0.48% | NOK 54.52 | NOK 55.12 | NOK 53.94 | 1.30M |
| 2026-08-19 | NOK 54.52 | -0.04% | NOK 54.40 | NOK 54.86 | NOK 53.82 | 1.47M |
| 2026-08-18 | NOK 54.54 | -3.74% | NOK 56.22 | NOK 56.48 | NOK 54.28 | 1.37M |
| 2026-08-17 | NOK 56.66 | -0.67% | NOK 56.12 | NOK 57.12 | NOK 55.80 | 784.51K |
| 2026-08-14 | NOK 57.04 | -0.94% | NOK 57.66 | NOK 57.66 | NOK 56.98 | 718.39K |
| 2026-08-13 | NOK 57.58 | +2.09% | NOK 56.50 | NOK 58.06 | NOK 56.50 | 871.62K |
| 2026-08-12 | NOK 56.40 | -0.53% | NOK 56.88 | NOK 57.28 | NOK 56.18 | 729.99K |
| 2026-08-11 | NOK 56.70 | -0.84% | NOK 57.00 | NOK 57.44 | NOK 56.56 | 1.05M |
| 2026-08-10 | NOK 57.18 | -0.21% | NOK 57.88 | NOK 58.16 | NOK 57.00 | 858.36K |
| 2026-08-07 | NOK 57.30 | -0.35% | NOK 57.50 | NOK 57.72 | NOK 56.84 | 918.23K |
| 2026-08-06 | NOK 57.50 | +1.23% | NOK 56.98 | NOK 57.66 | NOK 56.66 | 1.46M |
| 2026-08-05 | NOK 56.80 | +2.16% | NOK 55.74 | NOK 57.06 | NOK 55.58 | 1.43M |
| 2026-08-04 | NOK 55.60 | +2.85% | NOK 54.30 | NOK 55.78 | NOK 54.18 | 847.21K |
| 2026-08-03 | NOK 54.06 | +1.43% | NOK 53.64 | NOK 54.56 | NOK 53.42 | 727.90K |
| 2026-07-31 | NOK 53.30 | -0.37% | NOK 53.50 | NOK 54.74 | NOK 53.28 | 834.30K |
| 2026-07-30 | NOK 53.50 | +0.53% | NOK 53.06 | NOK 54.12 | NOK 52.64 | 687.67K |
| 2026-07-29 | NOK 53.22 | -3.06% | NOK 54.76 | NOK 54.84 | NOK 53.22 | 774.45K |
| 2026-07-28 | NOK 54.90 | +2.39% | NOK 53.96 | NOK 54.90 | NOK 53.70 | 1.27M |
| 2026-07-27 | NOK 53.62 | +1.06% | NOK 53.62 | NOK 53.98 | NOK 52.96 | 854.29K |
| 2026-07-24 | NOK 53.06 | -1.52% | NOK 53.54 | NOK 54.00 | NOK 52.90 | 907.82K |
| 2026-07-23 | NOK 53.88 | -0.59% | NOK 53.84 | NOK 54.52 | NOK 53.70 | 894.11K |
| 2026-07-22 | NOK 54.20 | +4.23% | NOK 52.20 | NOK 54.20 | NOK 52.20 | 1.23M |
| 2026-07-21 | NOK 52.00 | -0.15% | NOK 52.00 | NOK 52.76 | NOK 52.00 | 702.97K |
| 2026-07-20 | NOK 52.08 | -0.38% | NOK 52.46 | NOK 52.68 | NOK 52.04 | 584.36K |
| 2026-07-17 | NOK 52.28 | -0.31% | NOK 52.16 | NOK 53.00 | NOK 52.00 | 897.01K |
| 2026-07-16 | NOK 52.44 | -1.61% | NOK 53.20 | NOK 53.20 | NOK 52.02 | 948.72K |
| 2026-07-15 | NOK 53.30 | +0.53% | NOK 53.10 | NOK 53.62 | NOK 52.66 | 1.80M |
| 2026-07-14 | NOK 53.02 | +2.79% | NOK 51.58 | NOK 53.28 | NOK 51.58 | 1.83M |
| 2026-07-13 | NOK 51.58 | +0.82% | NOK 49.98 | NOK 51.98 | NOK 48.40 | 3.59M |
| 2026-07-10 | NOK 51.16 | -2.03% | NOK 52.22 | NOK 52.46 | NOK 51.16 | 1.66M |
| 2026-07-09 | NOK 52.22 | -0.99% | NOK 53.10 | NOK 53.30 | NOK 52.22 | 867.22K |
| 2026-07-08 | NOK 52.74 | +0.19% | NOK 53.60 | NOK 53.64 | NOK 52.08 | 1.74M |
| 2026-07-07 | NOK 52.64 | -1.09% | NOK 53.70 | NOK 54.18 | NOK 52.64 | 1.35M |
| 2026-07-06 | NOK 53.22 | -4.79% | NOK 56.10 | NOK 56.36 | NOK 53.02 | 1.90M |
| 2026-07-03 | NOK 55.90 | +2.64% | NOK 54.80 | NOK 56.68 | NOK 54.66 | 1.99M |
| 2026-07-02 | NOK 54.46 | +4.73% | NOK 52.02 | NOK 54.46 | NOK 51.92 | 1.90M |
| 2026-07-01 | NOK 52.00 | +1.48% | NOK 51.02 | NOK 52.00 | NOK 50.82 | 1.85M |
| 2026-06-30 | NOK 51.24 | -0.50% | NOK 52.24 | NOK 52.40 | NOK 51.02 | 1.36M |
| 2026-06-29 | NOK 51.50 | +0.55% | NOK 51.38 | NOK 51.50 | NOK 50.46 | 2.23M |
| 2026-06-26 | NOK 51.22 | -1.54% | NOK 51.70 | NOK 52.00 | NOK 51.14 | 2.35M |
| 2026-06-25 | NOK 52.02 | -0.91% | NOK 52.18 | NOK 52.60 | NOK 51.66 | 2.12M |
| 2026-06-24 | NOK 52.50 | -0.68% | NOK 52.58 | NOK 52.72 | NOK 51.90 | 1.80M |
| 2026-06-23 | NOK 52.86 | -1.53% | NOK 53.02 | NOK 53.24 | NOK 52.14 | 1.85M |
| 2026-06-22 | NOK 53.68 | -1.03% | NOK 54.60 | NOK 54.70 | NOK 53.58 | 1.33M |
| 2026-06-19 | NOK 54.24 | -2.93% | NOK 55.88 | NOK 56.10 | NOK 54.24 | 6.20M |
| 2026-06-18 | NOK 55.88 | -1.96% | NOK 57.30 | NOK 57.72 | NOK 55.88 | 1.49M |
| 2026-06-17 | NOK 57.00 | +2.85% | NOK 55.48 | NOK 57.88 | NOK 55.30 | 1.70M |
| 2026-06-16 | NOK 55.42 | -0.68% | NOK 56.22 | NOK 56.70 | NOK 55.40 | 1.70M |
| 2026-06-15 | NOK 55.80 | +4.85% | NOK 53.76 | NOK 56.78 | NOK 53.74 | 2.53M |
| 2026-06-12 | NOK 53.22 | +0.53% | NOK 53.40 | NOK 54.16 | NOK 52.92 | 1.85M |
| 2026-06-11 | NOK 52.94 | -0.34% | NOK 53.22 | NOK 53.80 | NOK 52.78 | 1.23M |
| 2026-06-10 | NOK 53.12 | -1.67% | NOK 54.84 | NOK 54.84 | NOK 53.12 | 2.85M |
| 2026-06-09 | NOK 54.02 | +4.49% | NOK 53.58 | NOK 55.08 | NOK 52.50 | 4.68M |
| 2026-06-08 | NOK 51.70 | -2.45% | NOK 52.64 | NOK 52.76 | NOK 51.54 | 1.97M |
| 2026-06-05 | NOK 53.00 | +0.42% | NOK 52.63 | NOK 53.67 | NOK 52.51 | 2.38M |
| 2026-06-04 | NOK 52.78 | -1.22% | NOK 53.01 | NOK 53.42 | NOK 52.61 | 1.73M |
| 2026-06-03 | NOK 53.43 | +1.62% | NOK 52.45 | NOK 53.68 | NOK 52.25 | 2.86M |
| 2026-06-02 | NOK 52.58 | -8.56% | NOK 55.86 | NOK 55.86 | NOK 52.40 | 7.64M |
| 2026-06-01 | NOK 57.50 | -1.41% | NOK 58.28 | NOK 58.40 | NOK 57.32 | 1.15M |
| 2026-05-29 | NOK 58.32 | -1.14% | NOK 59.00 | NOK 59.48 | NOK 58.12 | 3.03M |