Kongsberg Gruppen ASA (NSKFF)
OTCMKTS
· Delayed Price · Currency is USD
41.50
-0.48 (-1.13%)
At close: Mar 6, 2026
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -1.13% | 734 |
| Mar 4, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 2.38% | 498 |
| Mar 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.95% | 334 |
| Feb 27, 2026 | 42.03 | 42.03 | 39.83 | 39.83 | 39.83 | -3.93% | 1,498 |
| Feb 26, 2026 | 39.83 | 41.46 | 39.80 | 41.46 | 41.46 | -1.93% | 16,172 |
| Feb 25, 2026 | 40.75 | 42.27 | 40.75 | 42.27 | 42.27 | 2.23% | 327 |
| Feb 24, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -1.46% | 137 |
| Feb 23, 2026 | 40.80 | 41.96 | 40.80 | 41.96 | 41.96 | 0.14% | 538 |
| Feb 20, 2026 | 41.50 | 41.90 | 41.50 | 41.90 | 41.90 | 1.01% | 554 |
| Feb 19, 2026 | 42.07 | 42.07 | 41.34 | 41.48 | 41.48 | -3.65% | 21,418 |
| Feb 18, 2026 | 41.14 | 44.21 | 41.14 | 43.05 | 43.05 | 10.19% | 1,993 |
| Feb 11, 2026 | 39.75 | 39.75 | 39.07 | 39.07 | 39.07 | -0.18% | 23,739 |
| Feb 10, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - | 449 |
| Feb 9, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 2.14% | 15,139 |
| Feb 6, 2026 | 38.41 | 38.97 | 37.71 | 38.32 | 38.32 | 10.66% | 11,203 |
| Feb 5, 2026 | 34.65 | 34.65 | 34.63 | 34.63 | 34.63 | 5.74% | 485 |
| Feb 4, 2026 | 34.60 | 34.60 | 32.75 | 32.75 | 32.75 | -5.76% | 18,892 |
| Feb 3, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.78% | 377 |
| Jan 30, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.56% | 359 |
| Jan 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.53% | 356 |
| Jan 28, 2026 | 34.69 | 34.69 | 33.82 | 33.82 | 33.82 | -0.53% | 11,441 |
| Jan 27, 2026 | 33.79 | 34.00 | 33.79 | 34.00 | 34.00 | 6.82% | 562 |
| Jan 23, 2026 | 33.65 | 33.65 | 31.83 | 31.83 | 31.83 | -6.66% | 19,901 |
| Jan 21, 2026 | 33.26 | 34.10 | 33.26 | 34.10 | 34.10 | -2.29% | 1,924 |
| Jan 20, 2026 | 34.10 | 34.90 | 34.10 | 34.90 | 34.90 | 5.76% | 1,230 |
| Jan 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 8.43% | 9,163 |
| Jan 15, 2026 | 31.23 | 31.23 | 30.44 | 30.44 | 30.44 | -4.89% | 2,390 |
| Jan 14, 2026 | 30.16 | 32.00 | 30.16 | 32.00 | 32.00 | 0.89% | 6,255 |
| Jan 13, 2026 | 31.00 | 31.72 | 31.00 | 31.72 | 31.72 | 0.45% | 1,199 |
| Jan 12, 2026 | 31.00 | 31.58 | 31.00 | 31.58 | 31.58 | 2.40% | 1,337 |
| Jan 9, 2026 | 32.14 | 32.17 | 30.82 | 30.84 | 30.84 | 10.05% | 4,267 |
| Jan 8, 2026 | 28.60 | 28.60 | 28.02 | 28.02 | 28.02 | -2.03% | 493 |
| Jan 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.31% | 142 |
| Jan 6, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.63% | 3,048 |
| Jan 5, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 5.71% | 5,100 |
| Jan 2, 2026 | 26.75 | 27.87 | 26.75 | 26.97 | 26.97 | 2.59% | 825 |
| Dec 31, 2025 | 26.52 | 26.53 | 26.29 | 26.29 | 26.29 | 0.34% | 400 |
| Dec 30, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 2.75% | 942 |
| Dec 29, 2025 | 25.11 | 25.50 | 25.07 | 25.50 | 25.50 | 2.75% | 2,000 |
| Dec 26, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -6.21% | 250 |
| Dec 23, 2025 | 25.04 | 26.46 | 25.04 | 26.46 | 26.46 | 3.38% | 223 |
| Dec 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.02% | 30,519 |
| Dec 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -2.15% | 1,730 |
| Dec 16, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 2.54% | 2,190 |
| Dec 15, 2025 | 24.97 | 24.99 | 24.43 | 24.76 | 24.76 | -2.90% | 21,286 |
| Dec 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.53% | 800 |
| Dec 8, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 2.05% | 30,100 |
| Dec 4, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 2.21% | 1,500 |
| Dec 1, 2025 | 23.85 | 23.85 | 23.84 | 23.84 | 23.84 | -3.98% | 959 |
| Nov 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 5.39% | 1,000 |
| Nov 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 5.23% | 37,700 |
| Nov 25, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -3.16% | 555 |
| Nov 21, 2025 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | -1.07% | 425 |
| Nov 19, 2025 | 23.00 | 23.37 | 23.00 | 23.37 | 23.37 | -5.84% | 1,250 |
| Nov 18, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - | 160 |
| Nov 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.92% | 100 |
| Nov 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.24% | 100 |
| Nov 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.52% | 2,125 |
| Nov 6, 2025 | 24.40 | 24.40 | 23.44 | 23.44 | 23.44 | -3.97% | 1,237 |
| Nov 5, 2025 | 24.42 | 24.42 | 24.41 | 24.41 | 24.41 | -4.11% | 875 |
| Nov 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -1.34% | 230 |
| Oct 31, 2025 | 25.88 | 25.88 | 25.80 | 25.80 | 25.80 | 3.16% | 8,008 |
| Oct 30, 2025 | 24.13 | 25.01 | 24.13 | 25.01 | 25.01 | -14.93% | 1,346 |
| Oct 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 220 |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.09% | 725 |
| Oct 21, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.42% | 499 |
| Oct 20, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -4.43% | 100 |
| Oct 17, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -4.41% | 232 |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.78% | 100 |
| Oct 15, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 3.32% | 198 |
| Oct 10, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -7.10% | 1,375 |
| Oct 9, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -2.62% | 115 |
| Oct 8, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 2.11% | 151 |
| Oct 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.92% | 471 |
| Oct 2, 2025 | 33.15 | 33.15 | 32.96 | 32.96 | 32.96 | -0.06% | 601 |
| Sep 30, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 3.06% | 1,250 |
| Sep 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.92% | 1,130 |
| Sep 16, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.93% | 1,907 |
| Sep 15, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.04% | 266 |
| Sep 12, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.62% | 100 |