Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK NOK

Kongsberg Gruppen ASA (KOGO.XC)

Compare
1,629.75
0.00
(0.00%)
At close: April 15 at 3:13:07 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,617.251,629.751,607.751,629.751,629.75561
Apr 14, 20251,489.501,489.501,489.501,489.501,489.50-
Apr 11, 20251,489.501,489.501,489.501,489.501,489.50-
Apr 10, 20251,493.751,494.001,489.501,489.501,489.50250
Apr 9, 20251,469.001,476.001,469.001,471.501,471.50827
Apr 8, 20251,502.001,502.001,502.001,502.001,502.0090
Apr 7, 20251,350.751,350.751,350.751,350.751,350.7596
Apr 4, 20251,588.001,588.001,456.001,462.501,462.50440
Apr 3, 20251,502.001,566.501,502.001,561.001,561.00252
Apr 2, 20251,563.001,563.001,563.001,563.001,563.00-
Apr 1, 20251,571.001,576.001,563.001,563.001,563.00240
Mar 31, 20251,554.001,554.001,554.001,554.001,554.00-
Mar 28, 20251,554.001,554.001,554.001,554.001,554.00-
Mar 27, 20251,548.001,557.001,537.001,554.001,554.00385
Mar 26, 20251,567.501,567.501,567.501,567.501,567.50-
Mar 25, 20251,567.501,567.501,567.501,567.501,567.50-
Mar 24, 20251,558.501,567.501,552.001,567.501,567.50478
Mar 21, 20251,583.001,583.001,547.001,556.501,556.50360
Mar 20, 20251,609.501,609.501,609.501,609.501,609.50-
Mar 19, 20251,602.001,616.001,602.001,609.501,609.50185
Mar 18, 20251,602.001,603.501,602.001,603.501,603.50108
Mar 17, 20251,681.001,690.001,663.001,671.001,671.00616
Mar 14, 20251,611.501,651.001,611.501,651.001,651.001,150
Mar 13, 20251,576.501,576.501,576.501,576.501,576.5081
Mar 12, 20251,541.501,541.501,541.501,541.501,541.5080
Mar 11, 20251,533.001,533.001,533.001,533.001,533.00-
Mar 10, 20251,533.001,533.001,533.001,533.001,533.0081
Mar 7, 20251,606.001,606.001,606.001,606.001,606.00-
Mar 6, 20251,616.501,619.501,605.501,606.001,606.00254
Mar 5, 20251,638.501,638.501,612.501,612.501,612.50346
Mar 4, 20251,620.501,620.501,554.001,565.001,565.00944
Mar 3, 20251,331.001,331.001,331.001,331.001,331.00-
Feb 28, 20251,331.001,331.001,331.001,331.001,331.00-
Feb 27, 20251,331.001,331.001,331.001,331.001,331.0085
Feb 26, 20251,371.501,373.501,365.001,366.001,366.001,732
Feb 25, 20251,322.501,322.501,322.501,322.501,322.50-
Feb 24, 20251,322.501,322.501,322.501,322.501,322.50100
Feb 21, 20251,335.501,335.501,325.501,325.501,325.50199
Feb 20, 20251,289.501,289.501,289.501,289.501,289.5088
Feb 19, 20251,272.501,272.501,272.501,272.501,272.50100
Feb 18, 20251,122.001,122.001,122.001,122.001,122.00-
Feb 17, 20251,122.001,122.001,122.001,122.001,122.00-
Feb 14, 20251,122.001,122.001,122.001,122.001,122.00-
Feb 13, 20251,122.001,122.001,122.001,122.001,122.00-
Feb 12, 20251,122.001,122.001,122.001,122.001,122.00-
Feb 11, 20251,122.001,122.001,122.001,122.001,122.00119
Feb 10, 20251,224.501,224.501,224.501,224.501,224.50-
Feb 7, 20251,267.501,267.501,223.501,224.501,224.501,490
Feb 6, 20251,277.501,281.501,275.501,279.001,279.00708
Feb 5, 20251,319.501,319.501,316.501,316.501,316.50121
Feb 4, 20251,333.001,333.001,333.001,333.001,333.00-
Feb 3, 20251,333.001,333.001,333.001,333.001,333.00101
Jan 31, 20251,352.501,352.501,352.501,352.501,352.50-
Jan 30, 20251,352.501,352.501,352.501,352.501,352.50-
Jan 29, 20251,352.501,352.501,352.501,352.501,352.50-
Jan 28, 20251,345.501,359.001,344.001,352.501,352.50849
Jan 27, 20251,338.501,338.501,338.501,338.501,338.50-
Jan 24, 20251,338.501,338.501,338.501,338.501,338.50-
Jan 23, 20251,338.501,338.501,338.501,338.501,338.50-
Jan 22, 20251,330.501,338.501,330.501,338.501,338.50146
Jan 21, 20251,285.001,293.501,285.001,288.501,288.50379
Jan 20, 20251,234.001,234.001,234.001,234.001,234.00-
Jan 17, 20251,234.001,234.001,234.001,234.001,234.00-
Jan 16, 20251,234.001,234.001,234.001,234.001,234.00-
Jan 15, 20251,234.001,234.001,234.001,234.001,234.00-
Jan 14, 20251,234.001,234.001,234.001,234.001,234.00111
Jan 13, 20251,240.001,240.001,240.001,240.001,240.00-
Jan 10, 20251,240.001,240.001,240.001,240.001,240.00-
Jan 9, 20251,240.001,240.001,240.001,240.001,240.00-
Jan 8, 20251,240.001,240.001,240.001,240.001,240.00-
Jan 7, 20251,240.001,240.001,240.001,240.001,240.00-
Jan 6, 20251,245.001,245.001,240.001,240.001,240.00234
Jan 3, 20251,237.001,252.501,237.001,252.501,252.50389
Jan 2, 20251,279.501,279.501,279.501,279.501,279.50-
Dec 31, 20241,279.501,279.501,279.501,279.501,279.50-
Dec 30, 20241,276.001,279.501,276.001,279.501,279.502
Dec 27, 20241,278.501,278.501,278.501,278.501,278.50-
Dec 24, 20241,278.501,278.501,278.501,278.501,278.50-
Dec 23, 20241,278.501,278.501,278.501,278.501,278.50-
Dec 20, 20241,278.501,278.501,278.501,278.501,278.50-
Dec 19, 20241,278.501,278.501,278.501,278.501,278.50-
Dec 18, 20241,278.501,278.501,278.501,278.501,278.50-
Dec 17, 20241,278.501,278.501,278.501,278.501,278.50109
Dec 16, 20241,348.001,348.001,348.001,348.001,348.00-
Dec 13, 20241,348.001,348.001,348.001,348.001,348.00-
Dec 12, 20241,348.001,348.001,348.001,348.001,348.00-
Dec 11, 20241,348.001,348.001,348.001,348.001,348.00-
Dec 10, 20241,348.001,348.001,348.001,348.001,348.00-
Dec 9, 20241,348.001,348.001,348.001,348.001,348.00-
Dec 6, 20241,348.001,348.001,348.001,348.001,348.00-
Dec 5, 20241,348.001,348.001,348.001,348.001,348.0098
Dec 4, 20241,346.501,350.501,341.001,349.001,349.00424
Dec 3, 20241,311.001,311.001,311.001,311.001,311.00-
Dec 2, 20241,311.001,311.001,311.001,311.001,311.00-
Nov 29, 20241,311.001,311.001,311.001,311.001,311.00-
Nov 28, 20241,311.001,311.001,311.001,311.001,311.00-
Nov 27, 20241,292.001,311.001,292.001,311.001,311.00586
Nov 26, 20241,306.001,306.001,306.001,306.001,306.00-
Nov 25, 20241,306.001,306.001,306.001,306.001,306.00102
Nov 22, 20241,285.001,286.501,285.001,286.501,286.50166
Nov 21, 20241,271.501,271.501,271.501,271.501,271.5090
Nov 20, 20241,237.001,237.001,237.001,237.001,237.00-
Nov 19, 20241,237.001,237.001,237.001,237.001,237.00218
Nov 18, 20241,205.501,205.501,199.501,201.001,201.00494
Nov 15, 20241,211.501,211.501,211.501,211.501,211.50-
Nov 14, 20241,211.501,211.501,211.501,211.501,211.50112
Nov 13, 20241,230.501,230.501,230.501,230.501,230.50217
Nov 12, 20241,119.501,119.501,119.501,119.501,119.50-
Nov 11, 20241,119.501,119.501,119.501,119.501,119.50-
Nov 8, 20241,119.501,119.501,119.501,119.501,119.50-
Nov 7, 20241,119.501,119.501,119.501,119.501,119.50118
Nov 6, 20241,103.501,103.501,103.501,103.501,103.50114
Nov 5, 20241,115.501,115.501,115.501,115.501,115.50-
Nov 4, 20241,140.001,140.001,115.501,115.501,115.50203
Nov 1, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 31, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 30, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 29, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 28, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 25, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 24, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 23, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 22, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 21, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 18, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 17, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 16, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 15, 20241,109.501,109.501,109.501,109.501,109.50-
Oct 14, 20241,114.501,114.501,109.501,109.501,109.50162
Oct 11, 20241,075.001,075.001,075.001,075.001,075.00-
Oct 10, 20241,075.001,075.001,075.001,075.001,075.00-
Oct 9, 2024 7.00 Dividend
Oct 9, 20241,075.001,075.001,075.001,075.001,075.00-
Oct 8, 20241,075.001,075.001,075.001,075.001,068.00-
Oct 7, 20241,075.001,075.001,075.001,075.001,068.00-
Oct 4, 20241,071.001,075.001,071.001,075.001,068.00208
Oct 3, 20241,017.001,017.001,017.001,017.001,010.38-
Oct 2, 20241,017.001,017.001,017.001,017.001,010.38-
Oct 1, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 30, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 27, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 26, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 25, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 24, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 23, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 20, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 19, 20241,017.001,017.001,017.001,017.001,010.38-
Sep 18, 20241,019.501,019.501,017.001,017.001,010.38156
Sep 17, 20241,014.501,014.501,011.501,012.001,005.41365
Sep 16, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 13, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 12, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 11, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 10, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 9, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 6, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 5, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 4, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 3, 20241,097.501,097.501,097.501,097.501,090.35-
Sep 2, 20241,097.501,097.501,097.501,097.501,090.35-
Aug 30, 20241,097.501,097.501,097.501,097.501,090.35-
Aug 29, 20241,097.501,097.501,097.501,097.501,090.3599
Aug 28, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 27, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 23, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 22, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 21, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 20, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 19, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 16, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 15, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 14, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 13, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 12, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 9, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 8, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 7, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 6, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 5, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 2, 20241,062.501,062.501,062.501,062.501,055.58-
Aug 1, 20241,062.501,062.501,062.501,062.501,055.58-
Jul 31, 20241,062.501,062.501,062.501,062.501,055.58-
Jul 30, 20241,062.501,062.501,062.501,062.501,055.58-
Jul 29, 20241,062.501,062.501,062.501,062.501,055.58-
Jul 26, 20241,062.501,062.501,062.501,062.501,055.58-
Jul 25, 20241,062.501,062.501,062.501,062.501,055.5851
Jul 24, 20241,059.001,059.001,059.001,059.001,052.10-
Jul 23, 20241,059.001,059.001,059.001,059.001,052.10-
Jul 22, 20241,059.001,059.001,059.001,059.001,052.10-
Jul 19, 20241,059.001,059.001,059.001,059.001,052.10-
Jul 18, 20241,059.001,059.001,059.001,059.001,052.10-
Jul 17, 20241,075.501,075.501,059.001,059.001,052.10572
Jul 16, 20241,055.001,055.001,055.001,055.001,048.13-
Jul 15, 20241,055.001,055.001,055.001,055.001,048.13-
Jul 12, 20241,055.001,055.001,055.001,055.001,048.13121
Jul 11, 2024758.00758.00758.00758.00753.06-
Jul 10, 2024758.00758.00758.00758.00753.06-
Jul 9, 2024758.00758.00758.00758.00753.06-
Jul 8, 2024758.00758.00758.00758.00753.06-
Jul 5, 2024758.00758.00758.00758.00753.06-
Jul 4, 2024758.00758.00758.00758.00753.06-
Jul 3, 2024758.00758.00758.00758.00753.06-
Jul 2, 2024758.00758.00758.00758.00753.06-
Jul 1, 2024758.00758.00758.00758.00753.06-
Jun 28, 2024758.00758.00758.00758.00753.06-
Jun 27, 2024758.00758.00758.00758.00753.06-
Jun 26, 2024758.00758.00758.00758.00753.06-
Jun 25, 2024758.00758.00758.00758.00753.06-
Jun 24, 2024758.00758.00758.00758.00753.06-
Jun 21, 2024758.00758.00758.00758.00753.06-
Jun 20, 2024758.00758.00758.00758.00753.06-
Jun 19, 2024758.00758.00758.00758.00753.06-
Jun 18, 2024758.00758.00758.00758.00753.06-
Jun 17, 2024758.00758.00758.00758.00753.06-
Jun 14, 2024758.00758.00758.00758.00753.06-
Jun 13, 2024758.00758.00758.00758.00753.06-
Jun 12, 2024758.00758.00758.00758.00753.06-
Jun 11, 2024758.00758.00758.00758.00753.06-
Jun 10, 2024758.00758.00758.00758.00753.06-
Jun 7, 2024758.00758.00758.00758.00753.06-
Jun 6, 2024758.00758.00758.00758.00753.06-
Jun 5, 2024758.00758.00758.00758.00753.06-
Jun 4, 2024758.00758.00758.00758.00753.06-
Jun 3, 2024758.00758.00758.00758.00753.06-
May 31, 2024758.00758.00758.00758.00753.06-
May 30, 2024758.00758.00758.00758.00753.06-
May 29, 2024758.00758.00758.00758.00753.06-
May 28, 2024758.00758.00758.00758.00753.06-
May 24, 2024758.00758.00758.00758.00753.06-
May 23, 2024758.00758.00758.00758.00753.06-
May 22, 2024758.00758.00758.00758.00753.06-
May 21, 2024758.00758.00758.00758.00753.06-
May 20, 2024758.00758.00758.00758.00753.06-
May 17, 2024758.00758.00758.00758.00753.06-
May 16, 2024758.00758.00758.00758.00753.06-
May 15, 2024758.00758.00758.00758.00753.06-
May 14, 2024758.00758.00758.00758.00753.06-
May 13, 2024758.00758.00758.00758.00753.06-
May 10, 2024758.00758.00758.00758.00753.06-
May 9, 2024758.00758.00758.00758.00753.06-
May 8, 2024 7.00 Dividend
May 8, 2024758.00758.00758.00758.00753.06-
May 7, 2024758.00758.00758.00758.00746.11-
May 3, 2024758.00758.00758.00758.00746.11-
May 2, 2024758.00758.00758.00758.00746.11-
May 1, 2024758.00758.00758.00758.00746.11-
Apr 30, 2024758.00758.00758.00758.00746.11-
Apr 29, 2024758.00758.00758.00758.00746.11-
Apr 26, 2024758.00758.00758.00758.00746.11-
Apr 25, 2024758.00758.00758.00758.00746.11-
Apr 24, 2024758.00758.00758.00758.00746.11-
Apr 23, 2024758.00758.00758.00758.00746.11-
Apr 22, 2024758.00758.00758.00758.00746.11-
Apr 19, 2024758.00758.00758.00758.00746.11-
Apr 18, 2024758.00758.00758.00758.00746.11-
Apr 17, 2024758.00758.00758.00758.00746.11110
Apr 16, 2024754.25754.25754.25754.25742.42-