Oslo - Delayed Quote
NOK
Kongsberg Gruppen ASA (KOG.OL)
335.40
-4.00
(-1.18%)
At close: November 6 at 4:29:28 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
335.90
337.30
328.30
335.40
335.40
1,458,622
Nov 5, 2026
349.00
350.00
333.50
339.40
339.40
1,899,939
Nov 4, 2026
357.50
357.50
345.60
354.20
354.20
1,530,565
Nov 3, 2026
357.60
360.40
351.60
360.40
360.40
1,022,965
Nov 2, 2026
356.00
365.40
353.50
357.60
357.60
1,989,077
Oct 30, 2026
351.70
355.80
345.00
355.80
355.80
1,900,959
Oct 29, 2026
330.00
354.80
328.80
352.70
352.70
5,049,260
Oct 28, 2026
309.60
313.90
309.00
312.10
312.10
853,561
Oct 27, 2026
308.20
312.40
306.80
311.30
311.30
1,016,916
Oct 26, 2026
303.40
310.50
298.10
310.50
310.50
1,020,654
Oct 23, 2026
302.00
305.50
298.70
301.00
301.00
1,002,964
Oct 22, 2026
305.00
306.10
300.40
301.50
301.50
1,117,706
Oct 21, 2026
306.90
308.80
304.20
308.80
308.80
668,847
Oct 20, 2026
310.00
310.50
301.40
306.60
306.60
1,033,537
Oct 19, 2026
314.50
314.70
306.30
313.30
313.30
1,134,410
Oct 16, 2026
305.00
316.00
305.00
315.30
315.30
1,624,661
Oct 15, 2026
299.00
305.10
296.10
302.30
302.30
1,312,709
Oct 14, 2026
297.50
302.40
296.60
301.20
301.20
1,211,752
Oct 13, 2026
301.50
303.00
295.30
295.90
295.90
1,001,909
Oct 12, 2026
294.90
301.70
293.70
300.00
300.00
826,358
Oct 9, 2026
291.50
296.50
286.90
295.40
295.40
1,093,781
Oct 8, 2026
292.20
293.60
288.90
291.50
291.50
1,102,201
Oct 7, 2026
300.00
302.80
295.20
295.60
295.60
952,961
Oct 6, 2026
307.80
308.60
298.20
299.00
299.00
1,295,238
Oct 5, 2026
307.80
309.20
305.40
309.10
309.10
741,581
Oct 2, 2026
311.10
315.40
307.30
308.00
308.00
833,756
Oct 1, 2026
320.80
320.80
310.20
311.50
311.50
1,289,131
Sep 30, 2026
318.00
322.50
317.30
319.90
319.90
1,703,517
Sep 29, 2026
309.70
309.70
302.70
305.30
305.30
1,000,050
Sep 28, 2026
313.00
316.90
308.60
311.50
311.50
824,494
Sep 25, 2026
316.80
317.00
312.60
312.70
312.70
823,492
Sep 24, 2026
327.60
327.60
316.20
316.20
316.20
1,847,679
Sep 23, 2026
320.00
331.30
319.30
330.20
330.20
1,320,867
Sep 22, 2026
321.30
327.70
320.60
321.40
321.40
1,096,472
Sep 21, 2026
323.00
323.00
319.50
321.90
321.90
870,444
Sep 18, 2026
323.50
324.80
318.80
322.50
322.50
4,846,513
Sep 17, 2026
318.00
324.80
318.00
323.60
323.60
1,153,678
Sep 16, 2026
312.00
317.50
311.30
316.80
316.80
1,273,717
Sep 15, 2026
303.50
309.80
301.40
307.50
307.50
1,062,765
Sep 14, 2026
307.20
307.90
304.20
304.90
304.90
830,898
Sep 11, 2026
301.60
308.10
301.00
303.00
303.00
1,018,110
Sep 10, 2026
305.60
307.90
302.00
302.00
302.00
1,273,034
Sep 9, 2026
299.50
302.40
298.70
299.20
299.20
1,121,192
Sep 8, 2026
298.10
302.50
295.80
301.20
301.20
912,706
Sep 7, 2026
308.40
311.60
298.00
298.00
298.00
1,134,957
Sep 4, 2026
305.60
310.70
305.60
308.40
308.40
823,293
Sep 3, 2026
310.10
312.20
303.20
307.20
307.20
1,175,407
Sep 2, 2026
312.50
316.70
310.30
311.10
311.10
1,228,088
Sep 1, 2026
317.50
317.70
310.70
313.40
313.40
1,551,815
Aug 31, 2026
317.20
318.10
313.90
317.50
317.50
2,334,756
Aug 28, 2026
315.80
316.50
311.90
312.30
312.30
690,244
Aug 27, 2026
313.60
318.90
311.30
315.40
315.40
622,673
Aug 26, 2026
312.00
314.90
308.90
313.00
313.00
705,190
Aug 25, 2026
308.00
317.50
307.20
314.80
314.80
918,603
Aug 24, 2026
314.00
314.70
308.40
309.20
309.20
709,703
Aug 21, 2026
317.60
318.40
313.20
314.90
314.90
753,150
Aug 20, 2026
322.00
322.00
316.20
321.10
321.10
904,621
Aug 19, 2026
324.70
329.30
319.30
321.30
321.30
1,049,757
Aug 18, 2026
326.50
328.70
324.30
325.40
325.40
734,340
Aug 17, 2026
337.30
338.80
326.50
328.40
328.40
1,278,352
Aug 14, 2026
333.00
339.70
332.20
336.70
336.70
1,340,209
Aug 13, 2026
334.00
336.10
329.00
329.00
329.00
1,365,662
Aug 12, 2026
322.00
331.00
322.00
330.10
330.10
1,652,585
Aug 11, 2026
320.00
322.90
318.20
320.70
320.70
1,455,735
Aug 10, 2026
311.10
313.80
308.50
312.00
312.00
832,632
Aug 7, 2026
312.00
319.00
309.80
310.60
310.60
1,262,629
Aug 6, 2026
311.70
312.50
304.70
307.70
307.70
1,259,946
Aug 5, 2026
311.00
316.40
310.90
311.70
311.70
1,290,871
Aug 4, 2026
306.00
313.80
306.00
308.20
308.20
1,267,467
Aug 3, 2026
298.00
302.90
294.30
302.90
302.90
944,571
Jul 31, 2026
295.00
302.80
294.90
296.20
296.20
1,298,176
Jul 30, 2026
293.00
295.40
290.00
294.90
294.90
766,594
Jul 29, 2026
294.10
298.10
287.80
293.50
293.50
1,299,150
Jul 28, 2026
294.30
300.80
293.50
296.50
296.50
1,357,489
Jul 27, 2026
289.00
294.50
287.30
291.40
291.40
879,381
Jul 24, 2026
291.00
291.20
288.00
289.80
289.80
819,519
Jul 23, 2026
285.00
293.90
284.70
291.80
291.80
1,434,911
Jul 22, 2026
278.90
284.80
277.90
282.20
282.20
1,181,331
Jul 21, 2026
279.00
282.80
274.80
276.80
276.80
1,038,354
Jul 20, 2026
277.50
280.70
275.50
277.10
277.10
802,574
Jul 17, 2026
272.30
280.20
271.80
277.50
277.50
1,516,611
Jul 16, 2026
272.20
277.40
269.50
272.30
272.30
1,031,333
Jul 15, 2026
278.60
278.60
272.80
275.10
275.10
1,362,086
Jul 14, 2026
280.00
280.60
272.80
279.30
279.30
1,794,972
Jul 13, 2026
290.90
290.90
271.20
279.00
279.00
4,542,310
Jul 10, 2026
310.90
311.00
299.20
299.50
299.50
1,058,989
Jul 9, 2026
323.20
325.30
312.60
312.60
312.60
1,163,243
Jul 8, 2026
323.50
326.00
314.10
321.80
321.80
1,317,782
Jul 7, 2026
326.00
332.40
322.40
323.50
323.50
1,263,415
Jul 6, 2026
329.00
339.20
327.90
331.20
331.20
1,199,170
Jul 3, 2026
329.00
330.80
325.40
328.10
328.10
1,268,203
Jul 2, 2026
306.00
327.50
304.00
323.50
323.50
2,067,144
Jul 1, 2026
301.20
309.50
300.30
307.60
307.60
1,124,861
Jun 30, 2026
296.00
301.10
292.30
298.30
298.30
1,785,566
Jun 29, 2026
282.20
295.00
280.70
293.10
293.10
1,443,649
Jun 26, 2026
282.00
283.50
276.00
278.40
278.40
1,158,665
Jun 25, 2026
290.20
291.10
281.10
285.50
285.50
1,789,656
Jun 24, 2026
295.10
296.00
285.10
290.80
290.80
2,550,821
Jun 23, 2026
295.10
302.70
293.80
301.40
301.40
1,197,499
Jun 22, 2026
305.70
309.00
293.40
293.40
293.40
1,375,505
Jun 19, 2026
298.00
306.10
298.00
306.10
306.10
9,221,477
Jun 18, 2026
300.00
304.00
293.30
294.00
294.00
1,469,089
Jun 17, 2026
299.00
300.50
295.20
296.20
296.20
1,028,743
Jun 16, 2026
294.10
302.70
292.30
292.30
292.30
1,421,880
Jun 15, 2026
297.70
300.90
290.00
290.00
290.00
1,803,177
Jun 12, 2026
304.80
304.80
292.20
294.20
294.20
1,581,255
Jun 11, 2026
300.10
305.20
296.60
301.90
301.90
1,672,226
Jun 10, 2026
326.00
327.00
290.10
298.00
298.00
3,970,679
Jun 9, 2026
319.00
319.00
308.30
313.80
313.80
881,201
Jun 8, 2026
313.00
320.50
311.00
316.40
316.40
1,062,092
Jun 5, 2026
306.80
312.80
305.80
312.00
312.00
894,707
Jun 4, 2026
307.30
309.20
304.00
305.60
305.60
722,796
Jun 3, 2026
314.00
315.00
305.40
307.50
307.50
1,068,147
Jun 2, 2026
322.00
323.40
309.00
315.70
315.70
1,495,757
Jun 1, 2026
332.00
332.10
322.70
322.90
322.90
990,371
May 29, 2026
334.50
342.90
331.30
332.10
332.10
6,301,524
May 28, 2026
320.00
334.90
320.00
333.10
333.10
1,463,915
May 27, 2026
320.90
324.80
318.80
318.80
318.80
736,884
May 26, 2026
309.00
322.70
306.00
320.00
320.00
1,252,702
May 22, 2026
314.50
316.50
311.50
311.50
311.50
668,854
May 21, 2026
316.00
318.70
311.50
311.80
311.80
983,712
May 20, 2026
307.00
317.90
304.40
312.70
312.70
1,171,628
May 19, 2026
295.70
308.00
294.90
304.20
304.20
1,151,044
May 18, 2026
291.90
298.30
287.60
294.70
294.70
1,251,660
May 15, 2026
293.00
297.90
291.40
292.20
292.20
1,088,840
May 13, 2026
299.00
299.70
290.30
292.30
292.30
930,234
May 12, 2026
293.00
299.90
292.10
298.10
298.10
1,051,612
May 11, 2026
309.40
314.30
292.80
296.70
296.70
2,186,019
May 8, 2026
322.90
323.50
309.30
309.40
309.40
1,137,118
May 7, 2026
335.00
335.20
318.90
319.30
319.30
1,602,710
May 6, 2026
330.00
346.60
320.70
328.30
328.30
2,749,368
May 5, 2026
313.80
319.20
309.40
312.50
312.50
1,271,068
May 4, 2026
309.80
315.90
309.70
315.60
315.60
802,223
Apr 30, 2026
303.80
310.00
302.30
310.00
310.00
1,080,135
Apr 29, 2026
304.90
305.80
302.30
303.80
303.80
870,318
Apr 28, 2026
311.00
312.30
302.10
304.00
304.00
1,435,391
Apr 27, 2026
313.80
314.70
305.20
311.10
311.10
1,394,238
Apr 24, 2026
325.90
326.50
310.20
314.50
314.50
1,619,631
Apr 23, 2026
325.40
337.50
318.00
328.10
328.10
2,055,058
Apr 22, 2026
304.57
310.24
302.77
307.20
307.20
1,251,823
Apr 21, 2026
304.57
306.30
299.65
303.42
303.42
1,350,891
Apr 20, 2026
307.86
309.91
301.70
303.83
303.83
1,028,277
Apr 17, 2026
308.76
313.28
305.80
305.80
305.80
1,619,879
Apr 16, 2026
320.66
321.16
308.76
308.76
308.76
2,123,263
Apr 15, 2026
328.38
328.63
324.28
326.00
326.00
956,000
Apr 14, 2026
5.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
405.50
406.00
394.50
398.50
398.50
782,621
Apr 13, 2026
409.20
413.80
405.80
409.10
403.40
817,476
Apr 10, 2026
423.60
427.00
390.90
406.60
400.93
2,035,528
Apr 9, 2026
414.70
425.90
413.80
423.50
417.60
1,119,308
Apr 8, 2026
414.00
418.70
407.10
416.20
410.40
1,494,054
Apr 7, 2026
420.00
426.30
414.00
420.00
414.15
1,319,714
Apr 1, 2026
413.00
421.40
409.05
418.85
413.01
1,158,128
Mar 31, 2026
394.15
413.95
388.70
412.75
407.00
2,321,072
Mar 30, 2026
378.00
397.95
374.25
397.80
392.26
1,427,355
Mar 27, 2026
385.65
390.10
378.30
380.00
374.71
1,399,970
Mar 26, 2026
393.10
395.80
386.55
390.00
384.57
1,120,797
Mar 25, 2026
394.45
399.50
390.85
395.10
389.60
1,116,064
Mar 24, 2026
393.75
394.95
381.35
389.65
384.22
1,026,956
Mar 23, 2026
396.65
400.85
385.35
399.45
393.88
1,393,365
Mar 20, 2026
411.10
414.75
400.30
400.30
394.72
3,260,920
Mar 19, 2026
425.00
425.00
410.05
412.40
406.65
1,492,511
Mar 18, 2026
412.00
425.90
410.80
419.70
413.85
1,422,325
Mar 17, 2026
413.35
413.35
404.70
408.00
402.32
1,186,057
Mar 16, 2026
408.65
416.00
407.30
412.95
407.20
1,481,338
Mar 13, 2026
410.00
413.75
405.45
412.75
407.00
1,067,247
Mar 12, 2026
395.00
412.75
395.00
409.30
403.60
1,973,117
Mar 11, 2026
399.00
399.00
387.45
392.80
387.33
1,324,046
Mar 10, 2026
397.95
402.60
388.25
402.50
396.89
1,120,367
Mar 9, 2026
394.45
401.85
387.45
401.55
395.96
1,441,677
Mar 6, 2026
389.10
390.95
382.60
390.75
385.31
920,223
Mar 5, 2026
402.80
402.80
388.20
388.20
382.79
1,023,048
Mar 4, 2026
388.95
398.10
384.15
397.75
392.21
1,015,577
Mar 3, 2026
402.60
402.90
384.00
386.35
380.97
1,181,932
Mar 2, 2026
400.00
411.15
392.00
394.55
389.05
1,747,205
Feb 27, 2026
380.85
386.95
380.60
385.80
380.42
2,253,228
Feb 26, 2026
387.15
390.85
378.30
379.30
374.02
872,145
Feb 25, 2026
388.00
391.40
383.95
383.95
378.60
778,216
Feb 24, 2026
388.00
391.70
383.00
387.60
382.20
878,402
Feb 23, 2026
395.55
395.70
385.40
391.70
386.24
1,020,649
Feb 20, 2026
393.00
401.40
391.05
397.60
392.06
1,208,344
Feb 19, 2026
397.00
398.00
390.55
392.95
387.48
996,170
Feb 18, 2026
378.50
397.00
378.50
396.65
391.12
1,502,511
Feb 17, 2026
376.60
381.00
371.05
376.35
371.11
1,443,303
Feb 16, 2026
369.30
371.50
365.25
370.90
365.73
650,321
Feb 13, 2026
363.00
368.40
360.65
368.40
363.27
761,902
Feb 12, 2026
362.95
363.95
355.05
363.90
358.83
982,224
Feb 11, 2026
375.75
375.75
359.20
360.65
355.63
1,527,606
Feb 10, 2026
380.00
381.00
373.70
376.65
371.40
1,676,896
Feb 9, 2026
374.75
389.75
374.00
379.55
374.26
1,984,874
Feb 6, 2026
356.00
376.50
354.70
371.50
366.32
5,042,565
Feb 5, 2026
325.95
330.55
319.30
321.45
316.97
1,897,763
Feb 4, 2026
334.70
335.25
326.95
330.05
325.45
984,107
Feb 3, 2026
333.70
336.90
330.05
333.60
328.95
914,657
Feb 2, 2026
326.00
330.00
322.15
329.70
325.11
1,260,461
Jan 30, 2026
320.55
334.00
318.15
330.55
325.94
1,738,711
Jan 29, 2026
321.00
325.95
318.45
322.55
318.06
817,963
Jan 28, 2026
324.10
327.00
320.55
321.00
316.53
838,884
Jan 27, 2026
319.70
323.60
316.50
323.60
319.09
831,037
Jan 26, 2026
323.00
324.70
317.50
318.55
314.11
727,839
Jan 23, 2026
314.00
322.75
311.00
320.50
316.03
1,217,026
Jan 22, 2026
326.00
328.60
314.65
315.25
310.86
1,610,446
Jan 21, 2026
331.65
335.05
326.50
330.80
326.19
1,098,896
Jan 20, 2026
328.45
334.20
324.00
331.65
327.03
1,077,726
Jan 19, 2026
333.65
341.85
328.80
329.55
324.96
1,809,158
Jan 16, 2026
312.00
332.60
310.00
332.40
327.77
2,894,602
Jan 15, 2026
302.00
306.00
301.30
303.60
299.37
1,073,776
Jan 14, 2026
300.30
301.50
295.20
300.70
296.51
1,215,001
Jan 13, 2026
305.00
305.15
299.00
299.20
295.03
1,059,884
Jan 12, 2026
303.00
307.55
301.95
304.45
300.21
1,085,359
Jan 9, 2026
291.00
300.00
289.80
299.25
295.08
1,264,923
Jan 8, 2026
291.00
294.55
283.80
286.85
282.85
1,172,742
Jan 7, 2026
282.00
287.60
277.00
285.10
281.13
1,106,160
Jan 6, 2026
281.10
285.00
277.95
282.70
278.76
1,227,024
Jan 5, 2026
274.20
284.70
274.20
277.95
274.08
1,581,178
Jan 2, 2026
260.85
271.40
260.85
269.20
265.45
895,150
Dec 30, 2025
258.00
261.90
258.00
258.60
255.00
797,957
Dec 29, 2025
259.00
259.80
252.15
258.85
255.24
933,362
Dec 23, 2025
260.80
264.00
259.15
260.70
257.07
572,922
Dec 22, 2025
259.40
261.15
256.85
259.60
255.98
730,308
Dec 19, 2025
258.00
260.35
255.70
258.25
254.65
2,342,728
Dec 18, 2025
255.45
257.35
250.55
256.70
253.12
1,021,801
Dec 17, 2025
247.45
254.90
247.45
252.50
248.98
929,362
Dec 16, 2025
245.10
250.65
244.00
246.70
243.26
984,598
Dec 15, 2025
251.30
252.75
248.20
251.55
248.05
784,053
Dec 12, 2025
251.80
251.95
248.05
251.10
247.60
853,599
Dec 11, 2025
248.40
251.80
247.80
250.05
246.57
737,373
Dec 10, 2025
256.50
256.90
247.45
247.45
244.00
866,894
Dec 9, 2025
254.40
260.95
254.20
256.50
252.93
1,262,139
Dec 8, 2025
247.00
252.75
247.00
251.60
248.09
655,804
Dec 5, 2025
246.40
248.60
245.05
246.20
242.77
701,144
Dec 4, 2025
243.00
246.50
241.40
245.80
242.38
790,315
Dec 3, 2025
242.50
243.00
239.00
240.50
237.15
752,020
Dec 2, 2025
238.00
241.10
234.05
238.70
235.37
845,285
Dec 1, 2025
238.20
238.50
233.65
237.20
233.90
1,072,742
Nov 28, 2025
245.20
247.65
239.70
239.70
236.36
1,177,865
Nov 27, 2025
236.35
245.35
235.55
245.00
241.59
1,129,195
Nov 26, 2025
234.35
237.95
233.00
233.75
230.49
928,699
Nov 25, 2025
229.20
234.80
229.05
231.10
227.88
1,312,684
Nov 24, 2025
230.00
235.00
228.50
229.15
225.96
3,049,212
Nov 21, 2025
238.80
238.90
230.60
231.75
228.52
1,309,390
Nov 20, 2025
238.80
245.65
236.90
244.25
240.85
773,329
Nov 19, 2025
242.00
244.20
234.75
236.40
233.11
1,093,442
Nov 18, 2025
248.90
248.90
242.75
242.75
239.37
855,465
Nov 17, 2025
245.75
252.00
245.70
248.95
245.48
669,938
Nov 14, 2025
246.40
246.60
242.80
244.90
241.49
804,102
Nov 13, 2025
241.50
248.00
241.25
247.20
243.76
552,352
Nov 12, 2025
245.00
247.70
241.80
243.35
239.96
1,125,150
Nov 11, 2025
247.75
247.75
242.90
245.85
242.42
823,550
Nov 10, 2025
246.90
251.90
246.90
248.90
245.43
765,835
Nov 7, 2025
246.00
248.05
244.40
247.00
243.56
850,034
Nov 6, 2025
253.00
253.55
245.60
247.25
243.81
925,610
