Kongsberg Gruppen ASA (OSL:KOG)
Norway
· Delayed Price · Currency is NOK 390.75
+2.55 (0.66%)
Mar 6, 2026, 4:29 PM CET
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 389.10 | 389.15 | 385.05 | 386.70 | - | -0.39% | 97,091 |
| Mar 5, 2026 | 402.80 | 402.80 | 388.20 | 388.20 | 388.20 | -2.40% | 1,023,048 |
| Mar 4, 2026 | 388.95 | 398.10 | 384.15 | 397.75 | 397.75 | 2.95% | 1,015,577 |
| Mar 3, 2026 | 402.60 | 402.90 | 384.00 | 386.35 | 386.35 | -2.08% | 1,181,932 |
| Mar 2, 2026 | 400.00 | 411.15 | 392.00 | 394.55 | 394.55 | 2.27% | 1,747,205 |
| Feb 27, 2026 | 380.85 | 386.95 | 380.60 | 385.80 | 385.80 | 1.71% | 2,253,228 |
| Feb 26, 2026 | 387.15 | 390.85 | 378.30 | 379.30 | 379.30 | -1.21% | 872,145 |
| Feb 25, 2026 | 388.00 | 391.40 | 383.95 | 383.95 | 383.95 | -0.94% | 778,216 |
| Feb 24, 2026 | 388.00 | 391.70 | 383.00 | 387.60 | 387.60 | -1.05% | 878,402 |
| Feb 23, 2026 | 395.55 | 395.70 | 385.40 | 391.70 | 391.70 | -1.48% | 1,020,649 |
| Feb 20, 2026 | 393.00 | 401.40 | 391.05 | 397.60 | 397.60 | 1.18% | 1,462,344 |
| Feb 19, 2026 | 397.00 | 398.00 | 390.55 | 392.95 | 392.95 | -0.93% | 996,170 |
| Feb 18, 2026 | 378.50 | 397.00 | 378.50 | 396.65 | 396.65 | 5.39% | 1,502,511 |
| Feb 17, 2026 | 376.60 | 381.00 | 371.05 | 376.35 | 376.35 | 1.47% | 1,443,303 |
| Feb 16, 2026 | 369.30 | 371.50 | 365.25 | 370.90 | 370.90 | 0.68% | 650,321 |
| Feb 13, 2026 | 363.00 | 368.40 | 360.65 | 368.40 | 368.40 | 1.24% | 761,902 |
| Feb 12, 2026 | 362.95 | 363.95 | 355.05 | 363.90 | 363.90 | 0.90% | 982,224 |
| Feb 11, 2026 | 375.75 | 375.75 | 359.20 | 360.65 | 360.65 | -4.25% | 1,527,606 |
| Feb 10, 2026 | 380.00 | 381.00 | 373.70 | 376.65 | 376.65 | -0.76% | 1,676,896 |
| Feb 9, 2026 | 374.75 | 389.75 | 374.00 | 379.55 | 379.55 | 2.17% | 1,984,874 |
| Feb 6, 2026 | 356.00 | 376.50 | 354.70 | 371.50 | 371.50 | 15.57% | 5,042,565 |
| Feb 5, 2026 | 325.95 | 330.55 | 319.30 | 321.45 | 321.45 | -2.61% | 1,897,763 |
| Feb 4, 2026 | 334.70 | 335.25 | 326.95 | 330.05 | 330.05 | -1.06% | 984,107 |
| Feb 3, 2026 | 333.70 | 336.90 | 330.05 | 333.60 | 333.60 | 1.18% | 914,657 |
| Feb 2, 2026 | 326.00 | 330.00 | 322.15 | 329.70 | 329.70 | -0.26% | 1,260,461 |
| Jan 30, 2026 | 320.55 | 334.00 | 318.15 | 330.55 | 330.55 | 2.48% | 1,738,711 |
| Jan 29, 2026 | 321.00 | 325.95 | 318.45 | 322.55 | 322.55 | 0.48% | 817,963 |
| Jan 28, 2026 | 324.10 | 327.00 | 320.55 | 321.00 | 321.00 | -0.80% | 838,884 |
| Jan 27, 2026 | 319.70 | 323.60 | 316.50 | 323.60 | 323.60 | 1.59% | 831,037 |
| Jan 26, 2026 | 323.00 | 324.70 | 317.50 | 318.55 | 318.55 | -0.61% | 727,839 |
| Jan 23, 2026 | 314.00 | 322.75 | 311.00 | 320.50 | 320.50 | 1.67% | 1,217,026 |
| Jan 22, 2026 | 326.00 | 328.60 | 314.65 | 315.25 | 315.25 | -4.70% | 1,610,446 |
| Jan 21, 2026 | 331.65 | 335.05 | 326.50 | 330.80 | 330.80 | -0.26% | 1,098,896 |
| Jan 20, 2026 | 328.45 | 334.20 | 324.00 | 331.65 | 331.65 | 0.64% | 1,077,726 |
| Jan 19, 2026 | 333.65 | 341.85 | 328.80 | 329.55 | 329.55 | -0.86% | 1,809,158 |
| Jan 16, 2026 | 312.00 | 332.60 | 310.00 | 332.40 | 332.40 | 9.49% | 2,894,602 |
| Jan 15, 2026 | 302.00 | 306.00 | 301.30 | 303.60 | 303.60 | 0.96% | 1,073,776 |
| Jan 14, 2026 | 300.30 | 301.50 | 295.20 | 300.70 | 300.70 | 0.50% | 1,214,149 |
| Jan 13, 2026 | 305.00 | 305.15 | 299.00 | 299.20 | 299.20 | -1.72% | 1,059,884 |
| Jan 12, 2026 | 303.00 | 307.55 | 301.95 | 304.45 | 304.45 | 1.74% | 1,085,359 |
| Jan 9, 2026 | 291.00 | 300.00 | 289.80 | 299.25 | 299.25 | 4.32% | 1,264,923 |
| Jan 8, 2026 | 291.00 | 294.55 | 283.80 | 286.85 | 286.85 | 0.61% | 1,172,742 |
| Jan 7, 2026 | 282.00 | 287.60 | 277.00 | 285.10 | 285.10 | 0.85% | 1,106,160 |
| Jan 6, 2026 | 281.10 | 285.00 | 277.95 | 282.70 | 282.70 | 1.71% | 1,227,024 |
| Jan 5, 2026 | 274.20 | 284.70 | 274.20 | 277.95 | 277.95 | 3.25% | 1,581,178 |
| Jan 2, 2026 | 260.85 | 271.40 | 260.85 | 269.20 | 269.20 | 4.10% | 895,150 |
| Dec 30, 2025 | 258.00 | 261.90 | 258.00 | 258.60 | 258.60 | -0.10% | 797,957 |
| Dec 29, 2025 | 259.00 | 259.80 | 252.15 | 258.85 | 258.85 | -0.71% | 933,362 |
| Dec 23, 2025 | 260.80 | 264.00 | 259.15 | 260.70 | 260.70 | 0.42% | 572,922 |
| Dec 22, 2025 | 259.40 | 261.15 | 256.85 | 259.60 | 259.60 | 0.52% | 730,308 |
| Dec 19, 2025 | 258.00 | 260.35 | 255.70 | 258.25 | 258.25 | 0.60% | 2,425,002 |
| Dec 18, 2025 | 255.45 | 257.35 | 250.55 | 256.70 | 256.70 | 1.66% | 1,021,801 |
| Dec 17, 2025 | 247.45 | 254.90 | 247.45 | 252.50 | 252.50 | 2.35% | 929,362 |
| Dec 16, 2025 | 245.10 | 250.65 | 244.00 | 246.70 | 246.70 | -1.93% | 984,598 |
| Dec 15, 2025 | 251.30 | 252.75 | 248.20 | 251.55 | 251.55 | 0.18% | 843,053 |
| Dec 12, 2025 | 251.80 | 251.95 | 248.05 | 251.10 | 251.10 | 0.42% | 853,599 |
| Dec 11, 2025 | 248.40 | 251.80 | 247.80 | 250.05 | 250.05 | 1.05% | 737,373 |
| Dec 10, 2025 | 256.50 | 256.90 | 247.45 | 247.45 | 247.45 | -3.53% | 866,894 |
| Dec 9, 2025 | 254.40 | 260.95 | 254.20 | 256.50 | 256.50 | 1.95% | 1,321,139 |
| Dec 8, 2025 | 247.00 | 252.75 | 247.00 | 251.60 | 251.60 | 2.19% | 655,804 |
| Dec 5, 2025 | 246.40 | 248.60 | 245.05 | 246.20 | 246.20 | 0.16% | 701,144 |
| Dec 4, 2025 | 243.00 | 246.50 | 241.40 | 245.80 | 245.80 | 2.20% | 790,315 |
| Dec 3, 2025 | 242.50 | 243.00 | 239.00 | 240.50 | 240.50 | 0.75% | 752,020 |
| Dec 2, 2025 | 238.00 | 241.10 | 234.05 | 238.70 | 238.70 | 0.63% | 845,285 |
| Dec 1, 2025 | 238.20 | 238.50 | 233.65 | 237.20 | 237.20 | -1.04% | 1,072,742 |
| Nov 28, 2025 | 245.20 | 247.65 | 239.70 | 239.70 | 239.70 | -2.16% | 1,177,865 |
| Nov 27, 2025 | 236.35 | 245.35 | 235.55 | 245.00 | 245.00 | 4.81% | 1,129,195 |
| Nov 26, 2025 | 234.35 | 237.95 | 233.00 | 233.75 | 233.75 | 1.15% | 928,699 |
| Nov 25, 2025 | 229.20 | 234.80 | 229.05 | 231.10 | 231.10 | 0.85% | 1,312,684 |
| Nov 24, 2025 | 230.00 | 235.00 | 228.50 | 229.15 | 229.15 | -1.12% | 3,049,212 |
| Nov 21, 2025 | 238.80 | 238.90 | 230.60 | 231.75 | 231.75 | -5.12% | 1,309,390 |
| Nov 20, 2025 | 238.80 | 245.65 | 236.90 | 244.25 | 244.25 | 3.32% | 773,329 |
| Nov 19, 2025 | 242.00 | 244.20 | 234.75 | 236.40 | 236.40 | -2.62% | 1,093,442 |
| Nov 18, 2025 | 248.90 | 248.90 | 242.75 | 242.75 | 242.75 | -2.49% | 855,465 |
| Nov 17, 2025 | 245.75 | 252.00 | 245.70 | 248.95 | 248.95 | 1.65% | 669,938 |
| Nov 14, 2025 | 246.40 | 246.60 | 242.80 | 244.90 | 244.90 | -0.93% | 804,102 |
| Nov 13, 2025 | 241.50 | 248.00 | 241.25 | 247.20 | 247.20 | 1.58% | 552,352 |
| Nov 12, 2025 | 245.00 | 247.70 | 241.80 | 243.35 | 243.35 | -1.02% | 1,125,150 |
| Nov 11, 2025 | 247.75 | 247.75 | 242.90 | 245.85 | 245.85 | -1.23% | 823,550 |
| Nov 10, 2025 | 246.90 | 251.90 | 246.90 | 248.90 | 248.90 | 0.77% | 765,835 |
| Nov 7, 2025 | 246.00 | 248.05 | 244.40 | 247.00 | 247.00 | -0.10% | 850,034 |
| Nov 6, 2025 | 253.00 | 253.55 | 245.60 | 247.25 | 247.25 | -2.47% | 925,610 |
| Nov 5, 2025 | 254.50 | 255.50 | 248.70 | 253.50 | 253.50 | -1.05% | 950,963 |
| Nov 4, 2025 | 257.00 | 262.70 | 254.50 | 256.20 | 256.20 | -1.14% | 1,420,420 |
| Nov 3, 2025 | 258.80 | 263.85 | 255.70 | 259.15 | 259.15 | 0.04% | 1,665,474 |
| Oct 31, 2025 | 247.10 | 259.80 | 246.65 | 259.05 | 259.05 | 7.40% | 2,748,285 |
| Oct 30, 2025 | 269.00 | 269.00 | 241.20 | 241.20 | 241.20 | -18.25% | 5,477,162 |
| Oct 29, 2025 | 292.00 | 298.40 | 291.00 | 295.05 | 295.05 | 0.37% | 1,308,810 |
| Oct 28, 2025 | 292.40 | 295.45 | 289.00 | 293.95 | 293.95 | -0.02% | 1,197,590 |
| Oct 27, 2025 | 294.90 | 294.90 | 291.55 | 294.00 | 294.00 | -0.44% | 700,770 |
| Oct 24, 2025 | 295.60 | 296.20 | 291.30 | 295.30 | 295.30 | 0.51% | 1,324,984 |
| Oct 23, 2025 | 292.35 | 295.35 | 290.80 | 293.80 | 293.80 | 0.70% | 911,722 |
| Oct 22, 2025 | 295.90 | 299.20 | 291.00 | 291.75 | 291.75 | -0.63% | 1,094,256 |
| Oct 21, 2025 | 294.40 | 296.25 | 290.05 | 293.60 | 293.60 | 0.44% | 632,085 |
| Oct 20, 2025 | 295.00 | 296.50 | 291.85 | 292.30 | 292.30 | 0.69% | 624,462 |
| Oct 17, 2025 | 293.55 | 293.55 | 286.35 | 290.30 | 290.30 | -2.91% | 805,128 |
| Oct 16, 2025 | 296.00 | 300.65 | 291.15 | 299.00 | 299.00 | 0.47% | 676,322 |
| Oct 15, 2025 | 301.90 | 302.15 | 296.65 | 297.60 | 297.60 | -1.16% | 845,410 |
| Oct 14, 2025 | 300.00 | 301.50 | 296.20 | 301.10 | 301.10 | -0.55% | 624,500 |
| Oct 13, 2025 | 304.50 | 305.70 | 297.40 | 302.75 | 302.75 | -1.00% | 567,401 |