Kongsberg Gruppen ASA (KOG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 02:18PM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 930.00 | 938.50 | 917.50 | 920.00 | 920.00 | 124,761 |
| 10 Jun 2024 | 935.00 | 944.00 | 921.00 | 923.00 | 923.00 | 249,774 |
| 07 Jun 2024 | 908.00 | 934.00 | 908.00 | 932.00 | 932.00 | 255,419 |
| 06 Jun 2024 | 902.50 | 908.50 | 896.00 | 905.00 | 905.00 | 174,427 |
| 05 Jun 2024 | 910.50 | 919.00 | 891.00 | 893.00 | 893.00 | 231,415 |
| 04 Jun 2024 | 918.50 | 919.50 | 875.50 | 881.00 | 881.00 | 384,299 |
| 03 Jun 2024 | 901.00 | 922.50 | 899.00 | 915.00 | 915.00 | 298,005 |
| 31 May 2024 | 892.00 | 910.00 | 888.50 | 901.50 | 901.50 | 580,612 |
| 30 May 2024 | 884.00 | 899.50 | 875.00 | 890.00 | 890.00 | 154,749 |
| 29 May 2024 | 898.50 | 905.50 | 884.50 | 885.00 | 885.00 | 223,011 |
| 28 May 2024 | 907.50 | 914.00 | 882.00 | 891.50 | 891.50 | 235,013 |
| 27 May 2024 | 905.00 | 912.50 | 898.00 | 904.50 | 904.50 | 180,261 |
| 24 May 2024 | 907.00 | 910.00 | 889.00 | 905.00 | 905.00 | 307,656 |
| 23 May 2024 | 890.00 | 913.00 | 889.00 | 905.00 | 905.00 | 256,113 |
| 22 May 2024 | 880.00 | 896.00 | 879.00 | 887.00 | 887.00 | 198,371 |
| 21 May 2024 | 874.00 | 880.00 | 869.50 | 875.50 | 875.50 | 240,634 |
| 16 May 2024 | 850.00 | 867.50 | 850.00 | 863.50 | 863.50 | 187,746 |
| 15 May 2024 | 834.00 | 848.50 | 834.00 | 848.00 | 848.00 | 178,253 |
| 14 May 2024 | 841.00 | 841.50 | 819.00 | 832.50 | 832.50 | 270,087 |
| 13 May 2024 | 832.00 | 842.50 | 822.50 | 842.00 | 842.00 | 268,149 |
| 10 May 2024 | 824.00 | 839.00 | 817.50 | 831.50 | 831.50 | 203,721 |
| 08 May 2024 | 813.00 | 832.00 | 811.50 | 818.50 | 818.50 | 226,964 |
| 08 May 2024 | 7 Dividend | |||||
| 07 May 2024 | 825.00 | 825.00 | 806.50 | 808.50 | 801.50 | 169,827 |
| 06 May 2024 | 803.50 | 822.50 | 797.00 | 821.50 | 814.39 | 231,000 |
| 03 May 2024 | 795.00 | 803.50 | 782.50 | 800.00 | 793.07 | 213,641 |
| 02 May 2024 | 803.00 | 803.00 | 775.00 | 792.00 | 785.14 | 237,088 |
| 30 Apr 2024 | 780.00 | 793.50 | 769.00 | 786.00 | 779.19 | 380,636 |
| 29 Apr 2024 | 762.00 | 768.50 | 755.00 | 765.00 | 758.38 | 225,444 |
| 26 Apr 2024 | 757.50 | 763.00 | 747.00 | 759.00 | 752.43 | 194,683 |
| 25 Apr 2024 | 777.50 | 778.00 | 742.00 | 755.00 | 748.46 | 302,226 |
| 24 Apr 2024 | 765.50 | 778.50 | 762.50 | 777.50 | 770.77 | 191,253 |
| 23 Apr 2024 | 750.00 | 764.50 | 744.50 | 761.00 | 754.41 | 127,230 |
| 22 Apr 2024 | 747.00 | 751.00 | 739.00 | 749.00 | 742.52 | 168,594 |
| 19 Apr 2024 | 746.00 | 751.00 | 736.00 | 747.00 | 740.53 | 149,656 |
| 18 Apr 2024 | 770.00 | 771.50 | 735.50 | 748.50 | 742.02 | 277,800 |
| 17 Apr 2024 | 765.50 | 770.50 | 754.50 | 764.50 | 757.88 | 173,786 |
| 16 Apr 2024 | 775.00 | 775.00 | 752.00 | 760.50 | 753.92 | 225,878 |
| 15 Apr 2024 | 776.50 | 785.00 | 757.50 | 773.00 | 766.31 | 211,698 |
| 12 Apr 2024 | 756.00 | 771.50 | 755.00 | 769.00 | 762.34 | 242,193 |
| 11 Apr 2024 | 753.00 | 757.50 | 743.00 | 752.50 | 745.98 | 234,827 |
| 10 Apr 2024 | 725.00 | 750.50 | 724.50 | 750.50 | 744.00 | 409,103 |
| 09 Apr 2024 | 769.50 | 769.50 | 711.50 | 723.00 | 716.74 | 515,950 |
| 08 Apr 2024 | 763.00 | 772.00 | 756.50 | 764.50 | 757.88 | 210,484 |
| 05 Apr 2024 | 740.00 | 759.50 | 732.50 | 758.50 | 751.93 | 278,454 |
| 04 Apr 2024 | 753.50 | 754.00 | 729.00 | 740.00 | 733.59 | 184,125 |
| 03 Apr 2024 | 747.50 | 755.00 | 742.00 | 751.50 | 744.99 | 154,955 |
| 02 Apr 2024 | 760.00 | 773.50 | 741.00 | 744.00 | 737.56 | 257,360 |
| 27 Mar 2024 | 749.50 | 750.00 | 743.00 | 749.50 | 743.01 | 87,748 |
| 26 Mar 2024 | 745.00 | 752.50 | 743.00 | 747.00 | 740.53 | 179,553 |
| 25 Mar 2024 | 739.00 | 751.00 | 739.00 | 743.50 | 737.06 | 141,123 |
| 22 Mar 2024 | 720.00 | 737.00 | 720.00 | 737.00 | 730.62 | 213,758 |
| 21 Mar 2024 | 728.00 | 728.50 | 711.00 | 718.00 | 711.78 | 153,097 |
| 20 Mar 2024 | 715.50 | 727.50 | 714.00 | 720.00 | 713.77 | 237,722 |
| 19 Mar 2024 | 714.00 | 719.50 | 708.00 | 712.50 | 706.33 | 183,193 |
| 18 Mar 2024 | 686.50 | 712.00 | 685.00 | 710.50 | 704.35 | 267,400 |
| 15 Mar 2024 | 679.00 | 687.00 | 676.00 | 684.00 | 678.08 | 408,236 |
| 14 Mar 2024 | 673.00 | 679.50 | 670.50 | 676.00 | 670.15 | 144,922 |
| 13 Mar 2024 | 669.50 | 674.00 | 661.50 | 672.50 | 666.68 | 145,319 |
| 12 Mar 2024 | 672.00 | 674.00 | 660.00 | 669.50 | 663.70 | 108,973 |
| 11 Mar 2024 | 663.00 | 672.00 | 659.50 | 669.00 | 663.21 | 137,561 |
| 08 Mar 2024 | 677.00 | 677.00 | 651.50 | 663.00 | 657.26 | 171,957 |
| 07 Mar 2024 | 664.50 | 675.00 | 662.50 | 675.00 | 669.16 | 158,913 |
| 06 Mar 2024 | 692.00 | 692.00 | 670.50 | 672.00 | 666.18 | 184,381 |
| 05 Mar 2024 | 684.50 | 696.00 | 684.00 | 689.50 | 683.53 | 138,532 |
| 04 Mar 2024 | 683.50 | 688.00 | 680.50 | 686.00 | 680.06 | 157,638 |
| 01 Mar 2024 | 679.50 | 685.50 | 677.50 | 681.50 | 675.60 | 188,894 |
| 29 Feb 2024 | 678.00 | 682.00 | 673.50 | 676.50 | 670.64 | 697,374 |
| 28 Feb 2024 | 673.00 | 675.50 | 667.50 | 675.50 | 669.65 | 141,757 |
| 27 Feb 2024 | 680.00 | 682.00 | 664.50 | 672.50 | 666.68 | 200,848 |
| 26 Feb 2024 | 672.00 | 682.50 | 671.50 | 677.50 | 671.63 | 187,821 |
| 23 Feb 2024 | 665.00 | 671.00 | 659.50 | 670.00 | 664.20 | 163,306 |
| 22 Feb 2024 | 662.50 | 664.00 | 653.00 | 663.50 | 657.76 | 140,610 |
| 21 Feb 2024 | 660.50 | 661.00 | 647.00 | 661.00 | 655.28 | 153,638 |
| 20 Feb 2024 | 662.00 | 670.00 | 657.00 | 662.00 | 656.27 | 168,995 |
| 19 Feb 2024 | 656.00 | 664.00 | 652.00 | 662.50 | 656.76 | 131,310 |
| 16 Feb 2024 | 654.00 | 662.50 | 648.00 | 655.00 | 649.33 | 227,364 |
| 15 Feb 2024 | 652.00 | 660.00 | 651.00 | 652.00 | 646.35 | 218,457 |
| 14 Feb 2024 | 632.00 | 650.50 | 632.00 | 650.50 | 644.87 | 417,145 |
| 13 Feb 2024 | 628.00 | 630.00 | 613.00 | 629.00 | 623.55 | 305,998 |
| 12 Feb 2024 | 600.00 | 632.00 | 598.50 | 626.00 | 620.58 | 521,993 |
| 09 Feb 2024 | 556.00 | 609.50 | 554.00 | 600.00 | 594.81 | 737,697 |
| 08 Feb 2024 | 549.00 | 553.50 | 542.50 | 543.00 | 538.30 | 156,780 |
| 07 Feb 2024 | 552.00 | 552.00 | 544.00 | 547.50 | 542.76 | 147,771 |
| 06 Feb 2024 | 544.50 | 554.50 | 544.50 | 547.00 | 542.26 | 201,926 |
| 05 Feb 2024 | 541.50 | 546.50 | 540.00 | 544.00 | 539.29 | 106,540 |
| 02 Feb 2024 | 540.00 | 542.00 | 536.00 | 541.00 | 536.32 | 138,214 |
| 01 Feb 2024 | 536.00 | 540.50 | 534.50 | 540.00 | 535.32 | 136,032 |
| 31 Jan 2024 | 539.00 | 543.50 | 533.00 | 537.00 | 532.35 | 190,623 |
| 30 Jan 2024 | 537.50 | 542.00 | 536.00 | 539.00 | 534.33 | 150,283 |
| 29 Jan 2024 | 530.00 | 539.00 | 530.00 | 537.00 | 532.35 | 156,650 |
| 26 Jan 2024 | 535.00 | 538.00 | 526.50 | 529.00 | 524.42 | 147,719 |
| 25 Jan 2024 | 532.00 | 538.50 | 528.50 | 533.50 | 528.88 | 171,624 |
| 24 Jan 2024 | 528.00 | 528.50 | 522.00 | 526.50 | 521.94 | 178,383 |
| 23 Jan 2024 | 530.50 | 531.50 | 526.50 | 527.00 | 522.44 | 145,823 |
| 22 Jan 2024 | 527.00 | 532.50 | 525.00 | 529.50 | 524.92 | 151,215 |
| 19 Jan 2024 | 530.00 | 534.00 | 523.00 | 525.00 | 520.45 | 152,499 |
| 18 Jan 2024 | 529.00 | 530.00 | 525.00 | 529.50 | 524.92 | 157,404 |
| 17 Jan 2024 | 520.50 | 528.00 | 517.00 | 526.00 | 521.45 | 157,869 |
| 16 Jan 2024 | 511.00 | 522.00 | 507.00 | 521.00 | 516.49 | 271,653 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.