Kongsberg Gruppen ASA (KOG.OL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 312.00 | 319.00 | 309.80 | 310.60 | +0.94% | 1,262,629 |
| 2026-08-06 | 311.70 | 312.50 | 304.70 | 307.70 | -1.28% | 1,259,946 |
| 2026-08-05 | 311.00 | 316.40 | 310.90 | 311.70 | +1.14% | 1,290,871 |
| 2026-08-04 | 306.00 | 313.80 | 306.00 | 308.20 | +1.75% | 1,267,467 |
| 2026-08-03 | 298.00 | 302.90 | 294.30 | 302.90 | +2.26% | 944,571 |
| 2026-07-31 | 295.00 | 302.80 | 294.90 | 296.20 | +0.44% | 1,298,176 |
| 2026-07-30 | 293.00 | 295.40 | 290.00 | 294.90 | +0.48% | 766,594 |
| 2026-07-29 | 294.10 | 298.10 | 287.80 | 293.50 | -1.01% | 1,299,150 |
| 2026-07-28 | 294.30 | 300.80 | 293.50 | 296.50 | +1.75% | 1,357,489 |
| 2026-07-27 | 289.00 | 294.50 | 287.30 | 291.40 | +0.55% | 879,381 |
| 2026-07-24 | 291.00 | 291.20 | 288.00 | 289.80 | -0.69% | 819,519 |
| 2026-07-23 | 285.00 | 293.90 | 284.70 | 291.80 | +3.40% | 1,434,911 |
| 2026-07-22 | 278.90 | 284.80 | 277.90 | 282.20 | +1.95% | 1,181,331 |
| 2026-07-21 | 279.00 | 282.80 | 274.80 | 276.80 | -0.11% | 1,038,354 |
| 2026-07-20 | 277.50 | 280.70 | 275.50 | 277.10 | -0.14% | 802,574 |
| 2026-07-17 | 272.30 | 280.20 | 271.80 | 277.50 | +1.91% | 1,516,611 |
| 2026-07-16 | 272.20 | 277.40 | 269.50 | 272.30 | -1.02% | 1,031,333 |
| 2026-07-15 | 278.60 | 278.60 | 272.80 | 275.10 | -1.50% | 1,362,086 |
| 2026-07-14 | 280.00 | 280.60 | 272.80 | 279.30 | +0.11% | 1,794,972 |
| 2026-07-13 | 290.90 | 290.90 | 271.20 | 279.00 | -6.84% | 4,542,310 |
| 2026-07-10 | 310.90 | 311.00 | 299.20 | 299.50 | -4.19% | 1,058,989 |
| 2026-07-09 | 323.20 | 325.30 | 312.60 | 312.60 | -2.86% | 1,163,243 |
| 2026-07-08 | 323.50 | 326.00 | 314.10 | 321.80 | -0.53% | 1,317,782 |
| 2026-07-07 | 326.00 | 332.40 | 322.40 | 323.50 | -2.32% | 1,263,415 |
| 2026-07-06 | 329.00 | 339.20 | 327.90 | 331.20 | +0.94% | 1,199,170 |
| 2026-07-03 | 329.00 | 330.80 | 325.40 | 328.10 | +1.42% | 1,268,203 |
| 2026-07-02 | 306.00 | 327.50 | 304.00 | 323.50 | +5.17% | 2,067,144 |
| 2026-07-01 | 301.20 | 309.50 | 300.30 | 307.60 | +3.12% | 1,124,861 |
| 2026-06-30 | 296.00 | 301.10 | 292.30 | 298.30 | +1.77% | 1,785,566 |
| 2026-06-29 | 282.20 | 295.00 | 280.70 | 293.10 | +5.28% | 1,443,649 |
| 2026-06-26 | 282.00 | 283.50 | 276.00 | 278.40 | -2.49% | 1,158,665 |
| 2026-06-25 | 290.20 | 291.10 | 281.10 | 285.50 | -1.82% | 1,789,656 |
| 2026-06-24 | 295.10 | 296.00 | 285.10 | 290.80 | -3.52% | 2,550,821 |
| 2026-06-23 | 295.10 | 302.70 | 293.80 | 301.40 | +2.73% | 1,197,499 |
| 2026-06-22 | 305.70 | 309.00 | 293.40 | 293.40 | -4.15% | 1,375,505 |
| 2026-06-19 | 298.00 | 306.10 | 298.00 | 306.10 | +4.12% | 9,221,477 |
| 2026-06-18 | 300.00 | 304.00 | 293.30 | 294.00 | -0.74% | 1,469,089 |
| 2026-06-17 | 299.00 | 300.50 | 295.20 | 296.20 | +1.33% | 1,028,743 |
| 2026-06-16 | 294.10 | 302.70 | 292.30 | 292.30 | +0.79% | 1,421,880 |
| 2026-06-15 | 297.70 | 300.90 | 290.00 | 290.00 | -1.43% | 1,803,177 |
| 2026-06-12 | 304.80 | 304.80 | 292.20 | 294.20 | -2.55% | 1,581,255 |
| 2026-06-11 | 300.10 | 305.20 | 296.60 | 301.90 | +1.31% | 1,672,226 |
| 2026-06-10 | 326.00 | 327.00 | 290.10 | 298.00 | -5.04% | 3,970,679 |
| 2026-06-09 | 319.00 | 319.00 | 308.30 | 313.80 | -0.82% | 881,201 |
| 2026-06-08 | 313.00 | 320.50 | 311.00 | 316.40 | +1.41% | 1,062,092 |
| 2026-06-05 | 306.80 | 312.80 | 305.80 | 312.00 | +2.09% | 894,707 |
| 2026-06-04 | 307.30 | 309.20 | 304.00 | 305.60 | -0.62% | 722,796 |
| 2026-06-03 | 314.00 | 315.00 | 305.40 | 307.50 | -2.60% | 1,068,147 |
| 2026-06-02 | 322.00 | 323.40 | 309.00 | 315.70 | -2.23% | 1,495,757 |
| 2026-06-01 | 332.00 | 332.10 | 322.70 | 322.90 | -2.77% | 990,371 |
| 2026-05-29 | 334.50 | 342.90 | 331.30 | 332.10 | -0.30% | 6,301,524 |
| 2026-05-28 | 320.00 | 334.90 | 320.00 | 333.10 | +4.49% | 1,463,915 |
| 2026-05-27 | 320.90 | 324.80 | 318.80 | 318.80 | -0.37% | 736,884 |
| 2026-05-26 | 309.00 | 322.70 | 306.00 | 320.00 | +2.73% | 1,252,702 |
| 2026-05-22 | 314.50 | 316.50 | 311.50 | 311.50 | -0.10% | 668,854 |
| 2026-05-21 | 316.00 | 318.70 | 311.50 | 311.80 | -0.29% | 983,712 |
| 2026-05-20 | 307.00 | 317.90 | 304.40 | 312.70 | +2.79% | 1,171,628 |
| 2026-05-19 | 295.70 | 308.00 | 294.90 | 304.20 | +3.22% | 1,151,044 |
| 2026-05-18 | 291.90 | 298.30 | 287.60 | 294.70 | +0.86% | 1,251,660 |
| 2026-05-15 | 293.00 | 297.90 | 291.40 | 292.20 | -0.03% | 1,088,840 |
| 2026-05-13 | 299.00 | 299.70 | 290.30 | 292.30 | -1.95% | 930,234 |
| 2026-05-12 | 293.00 | 299.90 | 292.10 | 298.10 | +0.47% | 1,051,612 |
| 2026-05-11 | 309.40 | 314.30 | 292.80 | 296.70 | -4.10% | 2,186,019 |
| 2026-05-08 | 322.90 | 323.50 | 309.30 | 309.40 | -3.10% | 1,137,118 |
| 2026-05-07 | 335.00 | 335.20 | 318.90 | 319.30 | -2.74% | 1,602,710 |
| 2026-05-06 | 330.00 | 346.60 | 320.70 | 328.30 | +5.06% | 2,749,368 |
| 2026-05-05 | 313.80 | 319.20 | 309.40 | 312.50 | -0.98% | 1,271,068 |
| 2026-05-04 | 309.80 | 315.90 | 309.70 | 315.60 | +1.81% | 802,223 |
| 2026-04-30 | 303.80 | 310.00 | 302.30 | 310.00 | +2.04% | 1,080,135 |
| 2026-04-29 | 304.90 | 305.80 | 302.30 | 303.80 | -0.07% | 870,318 |
| 2026-04-28 | 311.00 | 312.30 | 302.10 | 304.00 | -2.28% | 1,435,391 |
| 2026-04-27 | 313.80 | 314.70 | 305.20 | 311.10 | -1.08% | 1,394,238 |
| 2026-04-24 | 325.90 | 326.50 | 310.20 | 314.50 | -4.15% | 1,619,631 |
| 2026-04-23 | 325.40 | 337.50 | 318.00 | 328.10 | +6.80% | 2,055,058 |
| 2026-04-22 | 304.57 | 310.24 | 302.77 | 307.20 | +1.24% | 1,251,823 |
| 2026-04-21 | 304.57 | 306.30 | 299.65 | 303.42 | -0.14% | 1,350,891 |
| 2026-04-20 | 307.86 | 309.91 | 301.70 | 303.83 | -18.43% | 1,028,277 |
| 2026-04-17 | 376.10 | 381.60 | 372.50 | 372.50 | -0.96% | 1,329,842 |
| 2026-04-16 | 390.60 | 391.20 | 376.10 | 376.10 | -5.29% | 1,743,096 |
| 2026-04-15 | 400.00 | 400.30 | 395.00 | 397.10 | -0.35% | 784,830 |
| 2026-04-14 | 405.50 | 406.00 | 394.50 | 398.50 | -2.59% | 782,621 |
| 2026-04-13 | 409.20 | 413.80 | 405.80 | 409.10 | +0.61% | 817,476 |
| 2026-04-10 | 423.60 | 427.00 | 390.90 | 406.60 | -3.99% | 2,035,528 |
| 2026-04-09 | 414.70 | 425.90 | 413.80 | 423.50 | +1.75% | 1,119,308 |
| 2026-04-08 | 414.00 | 418.70 | 407.10 | 416.20 | -0.90% | 1,494,054 |
| 2026-04-07 | 420.00 | 426.30 | 414.00 | 420.00 | +0.27% | 1,319,714 |
| 2026-04-01 | 413.00 | 421.40 | 409.05 | 418.85 | +1.48% | 1,158,128 |
| 2026-03-31 | 394.15 | 413.95 | 388.70 | 412.75 | +3.76% | 2,321,072 |
| 2026-03-30 | 378.00 | 397.95 | 374.25 | 397.80 | +4.68% | 1,427,355 |
| 2026-03-27 | 385.65 | 390.10 | 378.30 | 380.00 | -2.56% | 1,399,970 |
| 2026-03-26 | 393.10 | 395.80 | 386.55 | 390.00 | -1.29% | 1,120,797 |
| 2026-03-25 | 394.45 | 399.50 | 390.85 | 395.10 | +1.40% | 1,116,064 |
| 2026-03-24 | 393.75 | 394.95 | 381.35 | 389.65 | -2.45% | 1,026,956 |
| 2026-03-23 | 396.65 | 400.85 | 385.35 | 399.45 | -0.21% | 1,393,365 |
| 2026-03-20 | 411.10 | 414.75 | 400.30 | 400.30 | -2.93% | 3,460,920 |
| 2026-03-19 | 425.00 | 425.00 | 410.05 | 412.40 | -1.74% | 1,492,511 |
| 2026-03-18 | 412.00 | 425.90 | 410.80 | 419.70 | +2.87% | 1,422,325 |
| 2026-03-17 | 413.35 | 413.35 | 404.70 | 408.00 | -1.20% | 1,186,057 |
| 2026-03-16 | 408.65 | 416.00 | 407.30 | 412.95 | +0.05% | 1,481,338 |
| 2026-03-13 | 410.00 | 413.75 | 405.45 | 412.75 | +0.84% | 1,067,247 |
| 2026-03-12 | 395.00 | 412.75 | 395.00 | 409.30 | +4.20% | 1,973,117 |
| 2026-03-11 | 399.00 | 399.00 | 387.45 | 392.80 | -2.41% | 1,324,046 |
| 2026-03-10 | 397.95 | 402.60 | 388.25 | 402.50 | +0.24% | 1,120,367 |
| 2026-03-09 | 394.45 | 401.85 | 387.45 | 401.55 | +2.76% | 1,441,677 |
| 2026-03-06 | 389.10 | 390.95 | 382.60 | 390.75 | +0.66% | 913,723 |
| 2026-03-05 | 402.80 | 402.80 | 388.20 | 388.20 | -2.40% | 1,023,048 |
| 2026-03-04 | 388.95 | 398.10 | 384.15 | 397.75 | +2.95% | 1,015,577 |
| 2026-03-03 | 402.60 | 402.90 | 384.00 | 386.35 | -2.08% | 1,181,932 |
| 2026-03-02 | 400.00 | 411.15 | 392.00 | 394.55 | +2.27% | 1,747,205 |
| 2026-02-27 | 380.85 | 386.95 | 380.60 | 385.80 | +1.71% | 2,253,228 |
| 2026-02-26 | 387.15 | 390.85 | 378.30 | 379.30 | -1.21% | 872,145 |
| 2026-02-25 | 388.00 | 391.40 | 383.95 | 383.95 | -0.94% | 778,216 |
| 2026-02-24 | 388.00 | 391.70 | 383.00 | 387.60 | -1.05% | 878,402 |
| 2026-02-23 | 395.55 | 395.70 | 385.40 | 391.70 | -1.48% | 1,020,649 |
| 2026-02-20 | 393.00 | 401.40 | 391.05 | 397.60 | +1.18% | 1,462,344 |
| 2026-02-19 | 397.00 | 398.00 | 390.55 | 392.95 | -0.93% | 996,170 |
| 2026-02-18 | 378.50 | 397.00 | 378.50 | 396.65 | +5.39% | 1,502,511 |
| 2026-02-17 | 376.60 | 381.00 | 371.05 | 376.35 | +1.47% | 1,443,303 |
| 2026-02-16 | 369.30 | 371.50 | 365.25 | 370.90 | +0.68% | 650,321 |
| 2026-02-13 | 363.00 | 368.40 | 360.65 | 368.40 | +1.24% | 761,902 |
| 2026-02-12 | 362.95 | 363.95 | 355.05 | 363.90 | +0.90% | 982,224 |
| 2026-02-11 | 375.75 | 375.75 | 359.20 | 360.65 | -4.25% | 1,527,606 |
| 2026-02-10 | 380.00 | 381.00 | 373.70 | 376.65 | -0.76% | 1,676,896 |
| 2026-02-09 | 374.75 | 389.75 | 374.00 | 379.55 | +2.17% | 1,984,874 |
| 2026-02-06 | 356.00 | 376.50 | 354.70 | 371.50 | +15.57% | 5,042,565 |
| 2026-02-05 | 325.95 | 330.55 | 319.30 | 321.45 | -2.61% | 1,897,763 |
| 2026-02-04 | 334.70 | 335.25 | 326.95 | 330.05 | -1.06% | 984,107 |
| 2026-02-03 | 333.70 | 336.90 | 330.05 | 333.60 | +1.18% | 914,657 |
| 2026-02-02 | 326.00 | 330.00 | 322.15 | 329.70 | -0.26% | 1,260,461 |
| 2026-01-30 | 320.55 | 334.00 | 318.15 | 330.55 | +2.48% | 1,738,711 |
| 2026-01-29 | 321.00 | 325.95 | 318.45 | 322.55 | +0.48% | 817,963 |
| 2026-01-28 | 324.10 | 327.00 | 320.55 | 321.00 | -0.80% | 838,884 |
| 2026-01-27 | 319.70 | 323.60 | 316.50 | 323.60 | +1.59% | 831,037 |
| 2026-01-26 | 323.00 | 324.70 | 317.50 | 318.55 | -0.61% | 727,839 |
| 2026-01-23 | 314.00 | 322.75 | 311.00 | 320.50 | +1.67% | 1,217,026 |
| 2026-01-22 | 326.00 | 328.60 | 314.65 | 315.25 | -4.70% | 1,610,446 |
| 2026-01-21 | 331.65 | 335.05 | 326.50 | 330.80 | -0.26% | 1,098,896 |
| 2026-01-20 | 328.45 | 334.20 | 324.00 | 331.65 | +0.64% | 1,077,726 |
| 2026-01-19 | 333.65 | 341.85 | 328.80 | 329.55 | -0.86% | 1,809,158 |
| 2026-01-16 | 312.00 | 332.60 | 310.00 | 332.40 | +9.49% | 2,894,602 |
| 2026-01-15 | 302.00 | 306.00 | 301.30 | 303.60 | +0.96% | 1,073,776 |
| 2026-01-14 | 300.30 | 301.50 | 295.20 | 300.70 | +0.50% | 1,215,001 |
| 2026-01-13 | 305.00 | 305.15 | 299.00 | 299.20 | -1.72% | 1,059,884 |
| 2026-01-12 | 303.00 | 307.55 | 301.95 | 304.45 | +1.74% | 1,085,359 |
| 2026-01-09 | 291.00 | 300.00 | 289.80 | 299.25 | +4.32% | 1,264,923 |
| 2026-01-08 | 291.00 | 294.55 | 283.80 | 286.85 | +0.61% | 1,172,742 |
| 2026-01-07 | 282.00 | 287.60 | 277.00 | 285.10 | +0.85% | 1,106,160 |
| 2026-01-06 | 281.10 | 285.00 | 277.95 | 282.70 | +1.71% | 1,227,024 |
| 2026-01-05 | 274.20 | 284.70 | 274.20 | 277.95 | +3.25% | 1,581,178 |
| 2026-01-02 | 260.85 | 271.40 | 260.85 | 269.20 | +4.10% | 895,150 |
| 2025-12-30 | 258.00 | 261.90 | 258.00 | 258.60 | -0.10% | 797,957 |
| 2025-12-29 | 259.00 | 259.80 | 252.15 | 258.85 | -0.71% | 933,362 |
| 2025-12-23 | 260.80 | 264.00 | 259.15 | 260.70 | +0.42% | 572,922 |
| 2025-12-22 | 259.40 | 261.15 | 256.85 | 259.60 | +0.52% | 730,308 |
| 2025-12-19 | 258.00 | 260.35 | 255.70 | 258.25 | +0.60% | 2,425,002 |
| 2025-12-18 | 255.45 | 257.35 | 250.55 | 256.70 | +1.66% | 1,021,801 |
| 2025-12-17 | 247.45 | 254.90 | 247.45 | 252.50 | +2.35% | 929,362 |
| 2025-12-16 | 245.10 | 250.65 | 244.00 | 246.70 | -1.93% | 984,598 |
| 2025-12-15 | 251.30 | 252.75 | 248.20 | 251.55 | +0.18% | 843,053 |
| 2025-12-12 | 251.80 | 251.95 | 248.05 | 251.10 | +0.42% | 853,599 |
| 2025-12-11 | 248.40 | 251.80 | 247.80 | 250.05 | +1.05% | 737,373 |
| 2025-12-10 | 256.50 | 256.90 | 247.45 | 247.45 | -3.53% | 866,894 |
| 2025-12-09 | 254.40 | 260.95 | 254.20 | 256.50 | +1.95% | 1,321,139 |
| 2025-12-08 | 247.00 | 252.75 | 247.00 | 251.60 | +2.19% | 655,804 |
| 2025-12-05 | 246.40 | 248.60 | 245.05 | 246.20 | +0.16% | 701,144 |
| 2025-12-04 | 243.00 | 246.50 | 241.40 | 245.80 | +2.20% | 790,315 |
| 2025-12-03 | 242.50 | 243.00 | 239.00 | 240.50 | +0.75% | 752,020 |
| 2025-12-02 | 238.00 | 241.10 | 234.05 | 238.70 | +0.63% | 845,285 |
| 2025-12-01 | 238.20 | 238.50 | 233.65 | 237.20 | -1.04% | 1,072,742 |
| 2025-11-28 | 245.20 | 247.65 | 239.70 | 239.70 | -2.16% | 1,177,865 |
| 2025-11-27 | 236.35 | 245.35 | 235.55 | 245.00 | +4.81% | 1,129,195 |
| 2025-11-26 | 234.35 | 237.95 | 233.00 | 233.75 | +1.15% | 928,699 |
| 2025-11-25 | 229.20 | 234.80 | 229.05 | 231.10 | +0.85% | 1,312,684 |
| 2025-11-24 | 230.00 | 235.00 | 228.50 | 229.15 | -1.12% | 3,049,212 |
| 2025-11-21 | 238.80 | 238.90 | 230.60 | 231.75 | -5.12% | 1,309,390 |
| 2025-11-20 | 238.80 | 245.65 | 236.90 | 244.25 | +3.32% | 773,329 |
| 2025-11-19 | 242.00 | 244.20 | 234.75 | 236.40 | -2.62% | 1,093,442 |
| 2025-11-18 | 248.90 | 248.90 | 242.75 | 242.75 | -2.49% | 855,465 |
| 2025-11-17 | 245.75 | 252.00 | 245.70 | 248.95 | +1.65% | 669,938 |
| 2025-11-14 | 246.40 | 246.60 | 242.80 | 244.90 | -0.93% | 804,102 |
| 2025-11-13 | 241.50 | 248.00 | 241.25 | 247.20 | +1.58% | 552,352 |
| 2025-11-12 | 245.00 | 247.70 | 241.80 | 243.35 | -1.02% | 1,125,150 |
| 2025-11-11 | 247.75 | 247.75 | 242.90 | 245.85 | -1.23% | 823,550 |
| 2025-11-10 | 246.90 | 251.90 | 246.90 | 248.90 | +0.77% | 765,835 |
| 2025-11-07 | 246.00 | 248.05 | 244.40 | 247.00 | -0.10% | 850,034 |
| 2025-11-06 | 253.00 | 253.55 | 245.60 | 247.25 | -2.47% | 925,610 |
| 2025-11-05 | 254.50 | 255.50 | 248.70 | 253.50 | -1.05% | 950,963 |
| 2025-11-04 | 257.00 | 262.70 | 254.50 | 256.20 | -1.14% | 1,420,420 |
| 2025-11-03 | 258.80 | 263.85 | 255.70 | 259.15 | +0.04% | 1,665,474 |
| 2025-10-31 | 247.10 | 259.80 | 246.65 | 259.05 | +7.40% | 2,748,285 |
| 2025-10-30 | 269.00 | 269.00 | 241.20 | 241.20 | -18.25% | 5,477,162 |
| 2025-10-29 | 292.00 | 298.40 | 291.00 | 295.05 | +0.37% | 1,308,810 |
| 2025-10-28 | 292.40 | 295.45 | 289.00 | 293.95 | -0.02% | 1,197,590 |
| 2025-10-27 | 294.90 | 294.90 | 291.55 | 294.00 | -0.44% | 700,770 |
| 2025-10-24 | 295.60 | 296.20 | 291.30 | 295.30 | +0.51% | 1,324,984 |
| 2025-10-23 | 292.35 | 295.35 | 290.80 | 293.80 | +0.70% | 911,722 |
| 2025-10-22 | 295.90 | 299.20 | 291.00 | 291.75 | -0.63% | 1,094,256 |
| 2025-10-21 | 294.40 | 296.25 | 290.05 | 293.60 | +0.44% | 632,085 |
| 2025-10-20 | 295.00 | 296.50 | 291.85 | 292.30 | +0.69% | 624,462 |
| 2025-10-17 | 293.55 | 293.55 | 286.35 | 290.30 | -2.91% | 805,128 |
| 2025-10-16 | 296.00 | 300.65 | 291.15 | 299.00 | +0.47% | 676,322 |
| 2025-10-15 | 301.90 | 302.15 | 296.65 | 297.60 | -1.16% | 845,410 |
| 2025-10-14 | 300.00 | 301.50 | 296.20 | 301.10 | -0.55% | 624,500 |
| 2025-10-13 | 304.50 | 305.70 | 297.40 | 302.75 | -1.00% | 567,401 |
| 2025-10-10 | 302.50 | 305.80 | 298.10 | 305.80 | -0.71% | 967,720 |
| 2025-10-09 | 318.00 | 318.00 | 305.80 | 308.00 | -4.91% | 1,158,729 |
| 2025-10-08 | 319.00 | 324.60 | 318.85 | 323.90 | +1.74% | 619,340 |
| 2025-10-07 | 329.70 | 329.80 | 318.35 | 318.35 | -4.27% | 850,799 |
| 2025-10-06 | 337.00 | 337.00 | 326.60 | 332.55 | -0.73% | 795,332 |
| 2025-10-03 | 332.00 | 339.90 | 330.60 | 335.00 | +1.67% | 1,387,778 |
| 2025-10-02 | 323.10 | 332.80 | 323.10 | 329.50 | +2.57% | 1,011,851 |
| 2025-10-01 | 323.80 | 326.55 | 317.15 | 321.25 | +0.72% | 784,552 |
| 2025-09-30 | 322.00 | 325.50 | 318.55 | 318.95 | -1.18% | 862,575 |
| 2025-09-29 | 318.00 | 322.75 | 316.95 | 322.75 | +1.16% | 717,320 |
| 2025-09-26 | 319.60 | 321.65 | 315.85 | 319.05 | -0.17% | 695,601 |
| 2025-09-25 | 317.00 | 320.50 | 313.85 | 319.60 | +0.39% | 1,164,483 |
| 2025-09-24 | 312.00 | 319.85 | 312.00 | 318.35 | +2.17% | 1,019,708 |
| 2025-09-23 | 319.00 | 319.15 | 309.70 | 311.60 | -1.75% | 950,807 |
| 2025-09-22 | 306.15 | 317.15 | 305.45 | 317.15 | +3.93% | 974,058 |
| 2025-09-19 | 305.00 | 307.55 | 301.35 | 305.15 | +0.35% | 2,635,744 |
| 2025-09-18 | 305.00 | 307.40 | 301.40 | 304.10 | -0.13% | 649,518 |
| 2025-09-17 | 307.05 | 309.30 | 304.15 | 304.50 | -1.87% | 727,841 |
| 2025-09-16 | 318.15 | 320.60 | 310.30 | 310.30 | -1.32% | 891,542 |
| 2025-09-15 | 307.80 | 316.25 | 306.50 | 314.45 | +1.70% | 715,177 |
| 2025-09-12 | 310.00 | 313.00 | 306.75 | 309.20 | -0.18% | 734,151 |
| 2025-09-11 | 307.30 | 309.90 | 303.50 | 309.75 | +0.90% | 879,960 |
| 2025-09-10 | 294.15 | 307.40 | 293.65 | 307.00 | +4.23% | 1,307,183 |
| 2025-09-09 | 297.35 | 297.35 | 290.35 | 294.55 | -1.55% | 878,372 |
| 2025-09-08 | 297.85 | 303.45 | 296.65 | 299.20 | +0.18% | 567,559 |
| 2025-09-05 | 297.00 | 300.90 | 295.40 | 298.65 | +0.52% | 519,127 |
| 2025-09-04 | 297.00 | 297.90 | 291.25 | 297.10 | -1.02% | 650,045 |
| 2025-09-03 | 299.95 | 303.25 | 297.85 | 300.15 | +0.23% | 811,248 |
| 2025-09-02 | 309.00 | 309.25 | 297.90 | 299.45 | -2.84% | 1,077,596 |
| 2025-09-01 | 300.55 | 308.65 | 300.50 | 308.20 | +2.72% | 742,314 |
| 2025-08-29 | 297.75 | 305.70 | 295.95 | 300.05 | +1.10% | 1,034,205 |
| 2025-08-28 | 294.95 | 297.20 | 293.00 | 296.80 | +0.87% | 607,520 |
| 2025-08-27 | 297.35 | 298.50 | 292.85 | 294.25 | -1.37% | 589,183 |
| 2025-08-26 | 294.80 | 298.35 | 293.25 | 298.35 | +0.71% | 984,709 |
| 2025-08-25 | 293.40 | 296.25 | 293.40 | 296.25 | +0.42% | 531,840 |
| 2025-08-22 | 294.10 | 296.35 | 294.10 | 295.00 | +0.63% | 716,163 |
| 2025-08-21 | 287.15 | 295.50 | 286.95 | 293.15 | +2.11% | 923,491 |
| 2025-08-20 | 281.65 | 289.80 | 281.00 | 287.10 | +0.72% | 1,180,754 |
| 2025-08-19 | 299.05 | 300.65 | 283.65 | 285.05 | -6.11% | 1,684,206 |
| 2025-08-18 | 297.40 | 303.60 | 296.70 | 303.60 | +2.15% | 721,121 |
| 2025-08-15 | 301.10 | 302.50 | 291.55 | 297.20 | -0.73% | 844,703 |
| 2025-08-14 | 295.40 | 300.50 | 294.00 | 299.40 | +1.30% | 709,425 |
| 2025-08-13 | 300.00 | 303.50 | 293.70 | 295.55 | -1.40% | 647,031 |
| 2025-08-12 | 292.05 | 299.75 | 292.05 | 299.75 | +2.11% | 740,118 |
| 2025-08-11 | 291.90 | 294.45 | 286.00 | 293.55 | -1.49% | 1,361,255 |
| 2025-08-08 | 296.00 | 301.10 | 294.80 | 298.00 | +0.00% | 1,491,733 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+22.79%). Worst month: Apr (-25.99%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kongsberg Gruppen ASA's (KOG.OL) latest close?
310.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is KOG.OL's 52-week high and low?
427.00 high and 228.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Kongsberg Gruppen ASA's strongest and weakest month historically?
Historically, KOG.OL's strongest calendar month has been Jan (average +22.79%) and its weakest Apr (average -25.99%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 297 daily bars in the Closelook data lake.