Kongsberg Gruppen ASA (OSL:KOG)
Norway
· Delayed Price · Currency is NOK 246.20
+0.40 (0.16%)
At close: Dec 5, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 302.50 | 305.80 | 298.10 | 305.80 | 305.80 | -0.71% | 967,720 |
| Oct 9, 2025 | 318.00 | 318.00 | 305.80 | 308.00 | 308.00 | -4.91% | 1,158,729 |
| Oct 8, 2025 | 319.00 | 324.60 | 318.85 | 323.90 | 321.50 | 1.74% | 619,340 |
| Oct 7, 2025 | 329.70 | 329.80 | 318.35 | 318.35 | 315.99 | -4.27% | 850,799 |
| Oct 6, 2025 | 337.00 | 337.00 | 326.60 | 332.55 | 330.09 | -0.73% | 795,332 |
| Oct 3, 2025 | 332.00 | 339.90 | 330.60 | 335.00 | 332.52 | 1.67% | 1,387,778 |
| Oct 2, 2025 | 323.10 | 332.80 | 323.10 | 329.50 | 327.06 | 2.57% | 1,011,851 |
| Oct 1, 2025 | 323.80 | 326.55 | 317.15 | 321.25 | 318.87 | 0.72% | 784,552 |
| Sep 30, 2025 | 322.00 | 325.50 | 318.55 | 318.95 | 316.59 | -1.18% | 862,575 |
| Sep 29, 2025 | 318.00 | 322.75 | 316.95 | 322.75 | 320.36 | 1.16% | 717,320 |
| Sep 26, 2025 | 319.60 | 321.65 | 315.85 | 319.05 | 316.69 | -0.17% | 695,601 |
| Sep 25, 2025 | 317.00 | 320.50 | 313.85 | 319.60 | 317.23 | 0.39% | 1,164,483 |
| Sep 24, 2025 | 312.00 | 319.85 | 312.00 | 318.35 | 315.99 | 2.17% | 1,019,708 |
| Sep 23, 2025 | 319.00 | 319.15 | 309.70 | 311.60 | 309.29 | -1.75% | 950,807 |
| Sep 22, 2025 | 306.15 | 317.15 | 305.45 | 317.15 | 314.80 | 3.93% | 974,058 |
| Sep 19, 2025 | 305.00 | 307.55 | 301.35 | 305.15 | 302.89 | 0.35% | 2,635,744 |
| Sep 18, 2025 | 305.00 | 307.40 | 301.40 | 304.10 | 301.85 | -0.13% | 649,518 |
| Sep 17, 2025 | 307.05 | 309.30 | 304.15 | 304.50 | 302.24 | -1.87% | 727,841 |
| Sep 16, 2025 | 318.15 | 320.60 | 310.30 | 310.30 | 308.00 | -1.32% | 891,542 |
| Sep 15, 2025 | 307.80 | 316.25 | 306.50 | 314.45 | 312.12 | 1.70% | 715,177 |
| Sep 12, 2025 | 310.00 | 313.00 | 306.75 | 309.20 | 306.91 | -0.18% | 734,151 |
| Sep 11, 2025 | 307.30 | 309.90 | 303.50 | 309.75 | 307.45 | 0.90% | 879,960 |
| Sep 10, 2025 | 294.15 | 307.40 | 293.65 | 307.00 | 304.73 | 4.23% | 1,307,183 |
| Sep 9, 2025 | 297.35 | 297.35 | 290.35 | 294.55 | 292.37 | -1.55% | 878,372 |
| Sep 8, 2025 | 297.85 | 303.45 | 296.65 | 299.20 | 296.98 | 0.18% | 567,559 |
| Sep 5, 2025 | 297.00 | 300.90 | 295.40 | 298.65 | 296.44 | 0.52% | 519,127 |
| Sep 4, 2025 | 297.00 | 297.90 | 291.25 | 297.10 | 294.90 | -1.02% | 650,045 |
| Sep 3, 2025 | 299.95 | 303.25 | 297.85 | 300.15 | 297.93 | 0.23% | 811,248 |
| Sep 2, 2025 | 309.00 | 309.25 | 297.90 | 299.45 | 297.23 | -2.84% | 1,077,596 |
| Sep 1, 2025 | 300.55 | 308.65 | 300.50 | 308.20 | 305.92 | 2.72% | 742,314 |
| Aug 29, 2025 | 297.75 | 305.70 | 295.95 | 300.05 | 297.83 | 1.10% | 1,034,205 |
| Aug 28, 2025 | 294.95 | 297.20 | 293.00 | 296.80 | 294.60 | 0.87% | 607,520 |
| Aug 27, 2025 | 297.35 | 298.50 | 292.85 | 294.25 | 292.07 | -1.37% | 589,183 |
| Aug 26, 2025 | 294.80 | 298.35 | 293.25 | 298.35 | 296.14 | 0.71% | 984,709 |
| Aug 25, 2025 | 293.40 | 296.25 | 293.40 | 296.25 | 294.05 | 0.42% | 531,840 |
| Aug 22, 2025 | 294.10 | 296.35 | 294.10 | 295.00 | 292.81 | 0.63% | 716,163 |
| Aug 21, 2025 | 287.15 | 295.50 | 286.95 | 293.15 | 290.98 | 2.11% | 923,491 |
| Aug 20, 2025 | 281.65 | 289.80 | 281.00 | 287.10 | 284.97 | 0.72% | 1,180,754 |
| Aug 19, 2025 | 299.05 | 300.65 | 283.65 | 285.05 | 282.94 | -6.11% | 1,684,206 |
| Aug 18, 2025 | 297.40 | 303.60 | 296.70 | 303.60 | 301.35 | 2.15% | 721,121 |
| Aug 15, 2025 | 301.10 | 302.50 | 291.55 | 297.20 | 295.00 | -0.73% | 844,703 |
| Aug 14, 2025 | 295.40 | 300.50 | 294.00 | 299.40 | 297.18 | 1.30% | 709,425 |
| Aug 13, 2025 | 300.00 | 303.50 | 293.70 | 295.55 | 293.36 | -1.40% | 647,031 |
| Aug 12, 2025 | 292.05 | 299.75 | 292.05 | 299.75 | 297.53 | 2.11% | 740,118 |
| Aug 11, 2025 | 291.90 | 294.45 | 286.00 | 293.55 | 291.37 | -1.49% | 1,361,255 |
| Aug 8, 2025 | 296.00 | 301.10 | 294.80 | 298.00 | 295.79 | - | 1,491,733 |
| Aug 7, 2025 | 302.60 | 307.00 | 293.85 | 298.00 | 295.79 | -2.30% | 1,451,545 |
| Aug 6, 2025 | 313.00 | 313.70 | 303.90 | 305.00 | 302.74 | -1.91% | 831,482 |
| Aug 5, 2025 | 310.00 | 311.50 | 307.95 | 310.95 | 308.65 | 0.40% | 965,181 |
| Aug 4, 2025 | 305.00 | 310.15 | 304.85 | 309.70 | 307.41 | 1.59% | 751,794 |
| Aug 1, 2025 | 308.40 | 308.45 | 302.00 | 304.85 | 302.59 | -1.58% | 789,095 |
| Jul 31, 2025 | 310.95 | 314.75 | 309.75 | 309.75 | 307.45 | 0.44% | 760,162 |
| Jul 30, 2025 | 310.00 | 310.40 | 305.85 | 308.40 | 306.11 | -1.11% | 815,754 |
| Jul 29, 2025 | 304.00 | 310.85 | 303.25 | 311.85 | 309.54 | 2.25% | 1,082,812 |
| Jul 28, 2025 | 307.20 | 310.65 | 301.20 | 305.00 | 302.74 | -0.65% | 1,222,131 |
| Jul 25, 2025 | 311.60 | 312.25 | 306.55 | 307.00 | 304.73 | -0.98% | 972,124 |
| Jul 24, 2025 | 311.50 | 318.40 | 309.15 | 310.05 | 307.75 | -0.62% | 1,051,630 |
| Jul 23, 2025 | 312.85 | 316.20 | 310.85 | 312.00 | 309.69 | -0.75% | 889,619 |
| Jul 22, 2025 | 313.50 | 317.85 | 311.10 | 314.35 | 312.02 | 0.38% | 1,111,327 |
| Jul 21, 2025 | 322.90 | 322.90 | 312.35 | 313.15 | 310.83 | -2.46% | 1,016,848 |