Kongsberg Gruppen ASA (OSL:KOG)
Norway
· Delayed Price · Currency is NOK 304.00
-7.10 (-2.28%)
Apr 28, 2026, 4:29 PM CET
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 311.00 | 312.30 | 302.10 | 304.00 | 304.00 | -2.28% | 1,435,391 |
| Apr 27, 2026 | 313.80 | 314.70 | 305.20 | 311.10 | 311.10 | -1.08% | 1,394,238 |
| Apr 24, 2026 | 325.90 | 326.50 | 310.20 | 314.50 | 314.50 | -4.15% | 1,619,631 |
| Apr 23, 2026 | 325.40 | 337.50 | 318.00 | 328.10 | 328.10 | -12.32% | 2,055,058 |
| Apr 22, 2026 | 371.00 | 377.90 | 368.80 | 374.20 | 309.20 | 1.24% | 1,027,686 |
| Apr 21, 2026 | 371.00 | 373.10 | 365.00 | 369.60 | 305.40 | -0.14% | 1,109,016 |
| Apr 20, 2026 | 375.00 | 377.50 | 367.50 | 370.10 | 305.81 | -0.64% | 844,166 |
| Apr 17, 2026 | 376.10 | 381.60 | 372.50 | 372.50 | 307.80 | -0.96% | 1,329,842 |
| Apr 16, 2026 | 390.60 | 391.20 | 376.10 | 376.10 | 310.77 | -5.29% | 1,743,096 |
| Apr 15, 2026 | 400.00 | 400.30 | 395.00 | 397.10 | 328.12 | -0.35% | 784,830 |
| Apr 14, 2026 | 405.50 | 406.00 | 394.50 | 398.50 | 329.28 | -2.59% | 782,621 |
| Apr 13, 2026 | 409.20 | 413.80 | 405.80 | 409.10 | 333.33 | 0.61% | 817,476 |
| Apr 10, 2026 | 423.60 | 427.00 | 390.90 | 406.60 | 331.29 | -3.99% | 2,035,528 |
| Apr 9, 2026 | 414.70 | 425.90 | 413.80 | 423.50 | 345.06 | 1.75% | 1,119,308 |
| Apr 8, 2026 | 414.00 | 418.70 | 407.10 | 416.20 | 339.11 | -0.90% | 1,494,054 |
| Apr 7, 2026 | 420.00 | 426.30 | 414.00 | 420.00 | 342.21 | 0.27% | 1,319,714 |
| Apr 1, 2026 | 413.00 | 421.40 | 409.05 | 418.85 | 341.27 | 1.48% | 1,158,128 |
| Mar 31, 2026 | 394.15 | 413.95 | 388.70 | 412.75 | 336.30 | 3.76% | 2,321,072 |
| Mar 30, 2026 | 378.00 | 397.95 | 374.25 | 397.80 | 324.12 | 4.68% | 1,427,355 |
| Mar 27, 2026 | 385.65 | 390.10 | 378.30 | 380.00 | 309.62 | -2.56% | 1,399,970 |
| Mar 26, 2026 | 393.10 | 395.80 | 386.55 | 390.00 | 317.77 | -1.29% | 1,120,797 |
| Mar 25, 2026 | 394.45 | 399.50 | 390.85 | 395.10 | 321.92 | 1.40% | 1,116,064 |
| Mar 24, 2026 | 393.75 | 394.95 | 381.35 | 389.65 | 317.48 | -2.45% | 1,026,956 |
| Mar 23, 2026 | 396.65 | 400.85 | 385.35 | 399.45 | 325.47 | -0.21% | 1,393,365 |
| Mar 20, 2026 | 411.10 | 414.75 | 400.30 | 400.30 | 326.16 | -2.93% | 3,460,920 |
| Mar 19, 2026 | 425.00 | 425.00 | 410.05 | 412.40 | 336.02 | -1.74% | 1,492,511 |
| Mar 18, 2026 | 412.00 | 425.90 | 410.80 | 419.70 | 341.96 | 2.87% | 1,422,325 |
| Mar 17, 2026 | 413.35 | 413.35 | 404.70 | 408.00 | 332.43 | -1.20% | 1,186,057 |
| Mar 16, 2026 | 408.65 | 416.00 | 407.30 | 412.95 | 336.46 | 0.05% | 1,481,338 |
| Mar 13, 2026 | 410.00 | 413.75 | 405.45 | 412.75 | 336.30 | 0.84% | 1,067,247 |
| Mar 12, 2026 | 395.00 | 412.75 | 395.00 | 409.30 | 333.49 | 4.20% | 1,973,117 |
| Mar 11, 2026 | 399.00 | 399.00 | 387.45 | 392.80 | 320.05 | -2.41% | 1,324,046 |
| Mar 10, 2026 | 397.95 | 402.60 | 388.25 | 402.50 | 327.95 | 0.24% | 1,120,367 |
| Mar 9, 2026 | 394.45 | 401.85 | 387.45 | 401.55 | 327.18 | 2.76% | 1,441,677 |
| Mar 6, 2026 | 389.10 | 390.95 | 382.60 | 390.75 | 318.38 | 0.66% | 913,723 |
| Mar 5, 2026 | 402.80 | 402.80 | 388.20 | 388.20 | 316.30 | -2.40% | 1,023,048 |
| Mar 4, 2026 | 388.95 | 398.10 | 384.15 | 397.75 | 324.08 | 2.95% | 1,015,577 |
| Mar 3, 2026 | 402.60 | 402.90 | 384.00 | 386.35 | 314.79 | -2.08% | 1,181,932 |
| Mar 2, 2026 | 400.00 | 411.15 | 392.00 | 394.55 | 321.47 | 2.27% | 1,747,205 |
| Feb 27, 2026 | 380.85 | 386.95 | 380.60 | 385.80 | 314.34 | 1.71% | 2,253,228 |
| Feb 26, 2026 | 387.15 | 390.85 | 378.30 | 379.30 | 309.05 | -1.21% | 872,145 |
| Feb 25, 2026 | 388.00 | 391.40 | 383.95 | 383.95 | 312.84 | -0.94% | 778,216 |
| Feb 24, 2026 | 388.00 | 391.70 | 383.00 | 387.60 | 315.81 | -1.05% | 878,402 |
| Feb 23, 2026 | 395.55 | 395.70 | 385.40 | 391.70 | 319.15 | -1.48% | 1,020,649 |
| Feb 20, 2026 | 393.00 | 401.40 | 391.05 | 397.60 | 323.96 | 1.18% | 1,462,344 |
| Feb 19, 2026 | 397.00 | 398.00 | 390.55 | 392.95 | 320.17 | -0.93% | 996,170 |
| Feb 18, 2026 | 378.50 | 397.00 | 378.50 | 396.65 | 323.18 | 5.39% | 1,502,511 |
| Feb 17, 2026 | 376.60 | 381.00 | 371.05 | 376.35 | 306.64 | 1.47% | 1,443,303 |
| Feb 16, 2026 | 369.30 | 371.50 | 365.25 | 370.90 | 302.20 | 0.68% | 650,321 |
| Feb 13, 2026 | 363.00 | 368.40 | 360.65 | 368.40 | 300.17 | 1.24% | 761,902 |
| Feb 12, 2026 | 362.95 | 363.95 | 355.05 | 363.90 | 296.50 | 0.90% | 982,224 |
| Feb 11, 2026 | 375.75 | 375.75 | 359.20 | 360.65 | 293.85 | -4.25% | 1,527,606 |
| Feb 10, 2026 | 380.00 | 381.00 | 373.70 | 376.65 | 306.89 | -0.76% | 1,676,896 |
| Feb 9, 2026 | 374.75 | 389.75 | 374.00 | 379.55 | 309.25 | 2.17% | 1,984,874 |
| Feb 6, 2026 | 356.00 | 376.50 | 354.70 | 371.50 | 302.69 | 15.57% | 5,042,565 |
| Feb 5, 2026 | 325.95 | 330.55 | 319.30 | 321.45 | 261.91 | -2.61% | 1,897,763 |
| Feb 4, 2026 | 334.70 | 335.25 | 326.95 | 330.05 | 268.92 | -1.06% | 984,107 |
| Feb 3, 2026 | 333.70 | 336.90 | 330.05 | 333.60 | 271.81 | 1.18% | 914,657 |
| Feb 2, 2026 | 326.00 | 330.00 | 322.15 | 329.70 | 268.63 | -0.26% | 1,260,461 |
| Jan 30, 2026 | 320.55 | 334.00 | 318.15 | 330.55 | 269.33 | 2.48% | 1,738,711 |
| Jan 29, 2026 | 321.00 | 325.95 | 318.45 | 322.55 | 262.81 | 0.48% | 817,963 |
| Jan 28, 2026 | 324.10 | 327.00 | 320.55 | 321.00 | 261.55 | -0.80% | 838,884 |
| Jan 27, 2026 | 319.70 | 323.60 | 316.50 | 323.60 | 263.66 | 1.59% | 831,037 |
| Jan 26, 2026 | 323.00 | 324.70 | 317.50 | 318.55 | 259.55 | -0.61% | 727,839 |
| Jan 23, 2026 | 314.00 | 322.75 | 311.00 | 320.50 | 261.14 | 1.67% | 1,217,026 |
| Jan 22, 2026 | 326.00 | 328.60 | 314.65 | 315.25 | 256.86 | -4.70% | 1,610,446 |
| Jan 21, 2026 | 331.65 | 335.05 | 326.50 | 330.80 | 269.53 | -0.26% | 1,098,896 |
| Jan 20, 2026 | 328.45 | 334.20 | 324.00 | 331.65 | 270.22 | 0.64% | 1,077,726 |
| Jan 19, 2026 | 333.65 | 341.85 | 328.80 | 329.55 | 268.51 | -0.86% | 1,809,158 |
| Jan 16, 2026 | 312.00 | 332.60 | 310.00 | 332.40 | 270.83 | 9.49% | 2,894,602 |
| Jan 15, 2026 | 302.00 | 306.00 | 301.30 | 303.60 | 247.37 | 0.96% | 1,073,776 |
| Jan 14, 2026 | 300.30 | 301.50 | 295.20 | 300.70 | 245.01 | 0.50% | 1,215,001 |
| Jan 13, 2026 | 305.00 | 305.15 | 299.00 | 299.20 | 243.78 | -1.72% | 1,059,884 |
| Jan 12, 2026 | 303.00 | 307.55 | 301.95 | 304.45 | 248.06 | 1.74% | 1,085,359 |
| Jan 9, 2026 | 291.00 | 300.00 | 289.80 | 299.25 | 243.82 | 4.32% | 1,264,923 |
| Jan 8, 2026 | 291.00 | 294.55 | 283.80 | 286.85 | 233.72 | 0.61% | 1,172,742 |
| Jan 7, 2026 | 282.00 | 287.60 | 277.00 | 285.10 | 232.29 | 0.85% | 1,106,160 |
| Jan 6, 2026 | 281.10 | 285.00 | 277.95 | 282.70 | 230.34 | 1.71% | 1,227,024 |
| Jan 5, 2026 | 274.20 | 284.70 | 274.20 | 277.95 | 226.47 | 3.25% | 1,581,178 |
| Jan 2, 2026 | 260.85 | 271.40 | 260.85 | 269.20 | 219.34 | 4.10% | 895,150 |
| Dec 30, 2025 | 258.00 | 261.90 | 258.00 | 258.60 | 210.70 | -0.10% | 797,957 |
| Dec 29, 2025 | 259.00 | 259.80 | 252.15 | 258.85 | 210.91 | -0.71% | 933,362 |
| Dec 23, 2025 | 260.80 | 264.00 | 259.15 | 260.70 | 212.41 | 0.42% | 572,922 |
| Dec 22, 2025 | 259.40 | 261.15 | 256.85 | 259.60 | 211.52 | 0.52% | 730,308 |
| Dec 19, 2025 | 258.00 | 260.35 | 255.70 | 258.25 | 210.42 | 0.60% | 2,425,002 |
| Dec 18, 2025 | 255.45 | 257.35 | 250.55 | 256.70 | 209.15 | 1.66% | 1,021,801 |
| Dec 17, 2025 | 247.45 | 254.90 | 247.45 | 252.50 | 205.73 | 2.35% | 929,362 |
| Dec 16, 2025 | 245.10 | 250.65 | 244.00 | 246.70 | 201.01 | -1.93% | 984,598 |
| Dec 15, 2025 | 251.30 | 252.75 | 248.20 | 251.55 | 204.96 | 0.18% | 843,053 |
| Dec 12, 2025 | 251.80 | 251.95 | 248.05 | 251.10 | 204.59 | 0.42% | 853,599 |
| Dec 11, 2025 | 248.40 | 251.80 | 247.80 | 250.05 | 203.74 | 1.05% | 737,373 |
| Dec 10, 2025 | 256.50 | 256.90 | 247.45 | 247.45 | 201.62 | -3.53% | 866,894 |
| Dec 9, 2025 | 254.40 | 260.95 | 254.20 | 256.50 | 208.99 | 1.95% | 1,321,139 |
| Dec 8, 2025 | 247.00 | 252.75 | 247.00 | 251.60 | 205.00 | 2.19% | 655,804 |
| Dec 5, 2025 | 246.40 | 248.60 | 245.05 | 246.20 | 200.60 | 0.16% | 701,144 |
| Dec 4, 2025 | 243.00 | 246.50 | 241.40 | 245.80 | 200.27 | 2.20% | 790,315 |
| Dec 3, 2025 | 242.50 | 243.00 | 239.00 | 240.50 | 195.96 | 0.75% | 752,020 |
| Dec 2, 2025 | 238.00 | 241.10 | 234.05 | 238.70 | 194.49 | 0.63% | 845,285 |
| Dec 1, 2025 | 238.20 | 238.50 | 233.65 | 237.20 | 193.27 | -1.04% | 1,072,742 |
| Nov 28, 2025 | 245.20 | 247.65 | 239.70 | 239.70 | 195.30 | -2.16% | 1,177,865 |