Kongsberg Gruppen ASA KOG
OSL · Norway · Producer Manufacturing
NOK 311.50-8.40 (-2.63%)
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 311.50 | -2.63% | NOK 320.80 | NOK 320.80 | NOK 310.20 | 1.29M |
| 2026-09-30 | NOK 319.90 | +4.78% | NOK 318.00 | NOK 322.50 | NOK 317.30 | 1.70M |
| 2026-09-29 | NOK 305.30 | -1.99% | NOK 309.70 | NOK 309.70 | NOK 302.70 | 1.00M |
| 2026-09-28 | NOK 311.50 | -0.38% | NOK 313.00 | NOK 316.90 | NOK 308.60 | 824.49K |
| 2026-09-25 | NOK 312.70 | -1.11% | NOK 316.80 | NOK 317.00 | NOK 312.60 | 823.49K |
| 2026-09-24 | NOK 316.20 | -4.24% | NOK 327.60 | NOK 327.60 | NOK 316.20 | 1.85M |
| 2026-09-23 | NOK 330.20 | +2.74% | NOK 320.00 | NOK 331.30 | NOK 319.30 | 1.32M |
| 2026-09-22 | NOK 321.40 | -0.16% | NOK 321.30 | NOK 327.70 | NOK 320.60 | 1.10M |
| 2026-09-21 | NOK 321.90 | -0.19% | NOK 323.00 | NOK 323.00 | NOK 319.50 | 870.44K |
| 2026-09-18 | NOK 322.50 | -0.34% | NOK 323.50 | NOK 324.80 | NOK 318.80 | 4.85M |
| 2026-09-17 | NOK 323.60 | +2.15% | NOK 318.00 | NOK 324.80 | NOK 318.00 | 1.15M |
| 2026-09-16 | NOK 316.80 | +3.02% | NOK 312.00 | NOK 317.50 | NOK 311.30 | 1.27M |
| 2026-09-15 | NOK 307.50 | +0.85% | NOK 303.50 | NOK 309.80 | NOK 301.40 | 1.06M |
| 2026-09-14 | NOK 304.90 | +0.63% | NOK 307.20 | NOK 307.90 | NOK 304.20 | 830.90K |
| 2026-09-11 | NOK 303.00 | +0.33% | NOK 301.60 | NOK 308.10 | NOK 301.00 | 1.02M |
| 2026-09-10 | NOK 302.00 | +0.94% | NOK 305.60 | NOK 307.90 | NOK 302.00 | 1.27M |
| 2026-09-09 | NOK 299.20 | -0.66% | NOK 299.50 | NOK 302.40 | NOK 298.70 | 1.12M |
| 2026-09-08 | NOK 301.20 | +1.07% | NOK 298.10 | NOK 302.50 | NOK 295.80 | 912.71K |
| 2026-09-07 | NOK 298.00 | -3.37% | NOK 308.40 | NOK 311.60 | NOK 298.00 | 1.13M |
| 2026-09-04 | NOK 308.40 | +0.39% | NOK 305.60 | NOK 310.70 | NOK 305.60 | 823.29K |
| 2026-09-03 | NOK 307.20 | -1.25% | NOK 310.10 | NOK 312.20 | NOK 303.20 | 1.18M |
| 2026-09-02 | NOK 311.10 | -0.73% | NOK 312.50 | NOK 316.70 | NOK 310.30 | 1.23M |
| 2026-09-01 | NOK 313.40 | -1.29% | NOK 317.50 | NOK 317.70 | NOK 310.70 | 1.55M |
| 2026-08-31 | NOK 317.50 | +1.67% | NOK 317.20 | NOK 318.10 | NOK 313.90 | 2.33M |
| 2026-08-28 | NOK 312.30 | -0.98% | NOK 315.80 | NOK 316.50 | NOK 311.90 | 690.24K |
| 2026-08-27 | NOK 315.40 | +0.77% | NOK 313.60 | NOK 318.90 | NOK 311.30 | 622.67K |
| 2026-08-26 | NOK 313.00 | -0.57% | NOK 312.00 | NOK 314.90 | NOK 308.90 | 705.19K |
| 2026-08-25 | NOK 314.80 | +1.81% | NOK 308.00 | NOK 317.50 | NOK 307.20 | 918.60K |
| 2026-08-24 | NOK 309.20 | -1.81% | NOK 314.00 | NOK 314.70 | NOK 308.40 | 709.70K |
| 2026-08-21 | NOK 314.90 | -1.93% | NOK 317.60 | NOK 318.40 | NOK 313.20 | 753.15K |
| 2026-08-20 | NOK 321.10 | -0.06% | NOK 322.00 | NOK 322.00 | NOK 316.20 | 904.62K |
| 2026-08-19 | NOK 321.30 | -1.26% | NOK 324.70 | NOK 329.30 | NOK 319.30 | 1.05M |
| 2026-08-18 | NOK 325.40 | -0.91% | NOK 326.50 | NOK 328.70 | NOK 324.30 | 734.34K |
| 2026-08-17 | NOK 328.40 | -2.47% | NOK 337.30 | NOK 338.80 | NOK 326.50 | 1.28M |
| 2026-08-14 | NOK 336.70 | +2.34% | NOK 333.00 | NOK 339.70 | NOK 332.20 | 1.34M |
| 2026-08-13 | NOK 329.00 | -0.33% | NOK 334.00 | NOK 336.10 | NOK 329.00 | 1.37M |
| 2026-08-12 | NOK 330.10 | +2.93% | NOK 322.00 | NOK 331.00 | NOK 322.00 | 1.65M |
| 2026-08-11 | NOK 320.70 | +2.79% | NOK 320.00 | NOK 322.90 | NOK 318.20 | 1.46M |
| 2026-08-10 | NOK 312.00 | +0.45% | NOK 311.10 | NOK 313.80 | NOK 308.50 | 832.63K |
| 2026-08-07 | NOK 310.60 | +0.94% | NOK 312.00 | NOK 319.00 | NOK 309.80 | 1.26M |
| 2026-08-06 | NOK 307.70 | -1.28% | NOK 311.70 | NOK 312.50 | NOK 304.70 | 1.26M |
| 2026-08-05 | NOK 311.70 | +1.14% | NOK 311.00 | NOK 316.40 | NOK 310.90 | 1.29M |
| 2026-08-04 | NOK 308.20 | +1.75% | NOK 306.00 | NOK 313.80 | NOK 306.00 | 1.27M |
| 2026-08-03 | NOK 302.90 | +2.26% | NOK 298.00 | NOK 302.90 | NOK 294.30 | 944.57K |
| 2026-07-31 | NOK 296.20 | +0.44% | NOK 295.00 | NOK 302.80 | NOK 294.90 | 1.30M |
| 2026-07-30 | NOK 294.90 | +0.48% | NOK 293.00 | NOK 295.40 | NOK 290.00 | 766.59K |
| 2026-07-29 | NOK 293.50 | -1.01% | NOK 294.10 | NOK 298.10 | NOK 287.80 | 1.30M |
| 2026-07-28 | NOK 296.50 | +1.75% | NOK 294.30 | NOK 300.80 | NOK 293.50 | 1.36M |
| 2026-07-27 | NOK 291.40 | +0.55% | NOK 289.00 | NOK 294.50 | NOK 287.30 | 879.38K |
| 2026-07-24 | NOK 289.80 | -0.69% | NOK 291.00 | NOK 291.20 | NOK 288.00 | 819.52K |
| 2026-07-23 | NOK 291.80 | +3.40% | NOK 285.00 | NOK 293.90 | NOK 284.70 | 1.43M |
| 2026-07-22 | NOK 282.20 | +1.95% | NOK 278.90 | NOK 284.80 | NOK 277.90 | 1.18M |
| 2026-07-21 | NOK 276.80 | -0.11% | NOK 279.00 | NOK 282.80 | NOK 274.80 | 1.04M |
| 2026-07-20 | NOK 277.10 | -0.14% | NOK 277.50 | NOK 280.70 | NOK 275.50 | 802.57K |
| 2026-07-17 | NOK 277.50 | +1.91% | NOK 272.30 | NOK 280.20 | NOK 271.80 | 1.52M |
| 2026-07-16 | NOK 272.30 | -1.02% | NOK 272.20 | NOK 277.40 | NOK 269.50 | 1.03M |
| 2026-07-15 | NOK 275.10 | -1.50% | NOK 278.60 | NOK 278.60 | NOK 272.80 | 1.36M |
| 2026-07-14 | NOK 279.30 | +0.11% | NOK 280.00 | NOK 280.60 | NOK 272.80 | 1.79M |
| 2026-07-13 | NOK 279.00 | -6.84% | NOK 290.90 | NOK 290.90 | NOK 271.20 | 4.54M |
| 2026-07-10 | NOK 299.50 | -4.19% | NOK 310.90 | NOK 311.00 | NOK 299.20 | 1.06M |
| 2026-07-09 | NOK 312.60 | -2.86% | NOK 323.20 | NOK 325.30 | NOK 312.60 | 1.16M |
| 2026-07-08 | NOK 321.80 | -0.53% | NOK 323.50 | NOK 326.00 | NOK 314.10 | 1.32M |
| 2026-07-07 | NOK 323.50 | -2.32% | NOK 326.00 | NOK 332.40 | NOK 322.40 | 1.26M |
| 2026-07-06 | NOK 331.20 | +0.94% | NOK 329.00 | NOK 339.20 | NOK 327.90 | 1.20M |
| 2026-07-03 | NOK 328.10 | +1.42% | NOK 329.00 | NOK 330.80 | NOK 325.40 | 1.27M |
| 2026-07-02 | NOK 323.50 | +5.17% | NOK 306.00 | NOK 327.50 | NOK 304.00 | 2.07M |
| 2026-07-01 | NOK 307.60 | +3.12% | NOK 301.20 | NOK 309.50 | NOK 300.30 | 1.12M |
| 2026-06-30 | NOK 298.30 | +1.77% | NOK 296.00 | NOK 301.10 | NOK 292.30 | 1.79M |
| 2026-06-29 | NOK 293.10 | +5.28% | NOK 282.20 | NOK 295.00 | NOK 280.70 | 1.44M |
| 2026-06-26 | NOK 278.40 | -2.49% | NOK 282.00 | NOK 283.50 | NOK 276.00 | 1.16M |
| 2026-06-25 | NOK 285.50 | -1.82% | NOK 290.20 | NOK 291.10 | NOK 281.10 | 1.79M |
| 2026-06-24 | NOK 290.80 | -3.52% | NOK 295.10 | NOK 296.00 | NOK 285.10 | 2.55M |
| 2026-06-23 | NOK 301.40 | +2.73% | NOK 295.10 | NOK 302.70 | NOK 293.80 | 1.20M |
| 2026-06-22 | NOK 293.40 | -4.15% | NOK 305.70 | NOK 309.00 | NOK 293.40 | 1.38M |
| 2026-06-19 | NOK 306.10 | +4.12% | NOK 298.00 | NOK 306.10 | NOK 298.00 | 9.22M |
| 2026-06-18 | NOK 294.00 | -0.74% | NOK 300.00 | NOK 304.00 | NOK 293.30 | 1.47M |
| 2026-06-17 | NOK 296.20 | +1.33% | NOK 299.00 | NOK 300.50 | NOK 295.20 | 1.03M |
| 2026-06-16 | NOK 292.30 | +0.79% | NOK 294.10 | NOK 302.70 | NOK 292.30 | 1.42M |
| 2026-06-15 | NOK 290.00 | -1.43% | NOK 297.70 | NOK 300.90 | NOK 290.00 | 1.80M |
| 2026-06-12 | NOK 294.20 | -2.55% | NOK 304.80 | NOK 304.80 | NOK 292.20 | 1.58M |
| 2026-06-11 | NOK 301.90 | +1.31% | NOK 300.10 | NOK 305.20 | NOK 296.60 | 1.67M |
| 2026-06-10 | NOK 298.00 | -5.04% | NOK 326.00 | NOK 327.00 | NOK 290.10 | 3.97M |
| 2026-06-09 | NOK 313.80 | -0.82% | NOK 319.00 | NOK 319.00 | NOK 308.30 | 881.20K |
| 2026-06-08 | NOK 316.40 | +1.41% | NOK 313.00 | NOK 320.50 | NOK 311.00 | 1.06M |
| 2026-06-05 | NOK 312.00 | +2.09% | NOK 306.80 | NOK 312.80 | NOK 305.80 | 894.71K |
| 2026-06-04 | NOK 305.60 | -0.62% | NOK 307.30 | NOK 309.20 | NOK 304.00 | 722.80K |
| 2026-06-03 | NOK 307.50 | -2.60% | NOK 314.00 | NOK 315.00 | NOK 305.40 | 1.07M |
| 2026-06-02 | NOK 315.70 | -2.23% | NOK 322.00 | NOK 323.40 | NOK 309.00 | 1.50M |
| 2026-06-01 | NOK 322.90 | -2.77% | NOK 332.00 | NOK 332.10 | NOK 322.70 | 990.37K |
| 2026-05-29 | NOK 332.10 | -0.30% | NOK 334.50 | NOK 342.90 | NOK 331.30 | 6.30M |