Cboe UK NOK

Kongsberg Gruppen ASA (KOGO.XC)

372.77
+6.60
+(1.80%)
At close: June 10 at 3:02:59 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025368.48373.10363.88372.77372.773,449
Jun 9, 2025366.17366.17366.17366.17366.17-
Jun 6, 2025367.88370.02365.17366.17366.175,597
Jun 5, 2025383.95385.63381.42381.60381.603,346
Jun 4, 2025363.38363.38363.38363.38363.38351
Jun 3, 2025 5:1 Stock Splits
Jun 3, 2025368.85368.85368.85368.85368.85327
Jun 2, 2025361.30361.30361.30361.30361.30285
May 30, 2025355.55355.55355.55355.55355.55-
May 29, 2025355.55355.55355.55355.55355.55-
May 28, 2025355.55355.55355.55355.55355.55-
May 27, 2025355.55355.55355.55355.55355.55340
May 23, 2025345.75345.75345.75345.75345.75-
May 22, 2025346.60349.15344.65345.75345.752,845
May 21, 2025337.10337.10337.10337.10337.10-
May 20, 2025337.10337.10337.10337.10337.10-
May 19, 2025334.75337.10334.75337.10337.10955
May 16, 2025339.80339.80338.00338.00338.001,075
May 15, 2025330.50332.60330.50332.60332.60660
May 14, 2025328.30328.30322.90323.80323.802,675
May 13, 2025316.45316.45316.45316.45316.45-
May 12, 2025310.05316.45310.05316.45316.451,335
May 9, 2025336.70336.70326.40326.55326.555,245
May 8, 2025 2 Dividend
May 8, 2025364.70364.70354.00354.75354.753,135
May 7, 2025343.50343.50343.50343.50341.50355
May 6, 2025339.80342.05339.80342.05340.061,290
May 2, 2025331.90339.30331.90339.30337.322,070
May 1, 2025331.85331.85331.85331.85329.92-
Apr 30, 2025325.30332.30325.30331.85329.926,205
Apr 29, 2025317.35318.85316.90318.55316.702,310
Apr 28, 2025312.10312.10312.10312.10310.28-
Apr 25, 2025316.25316.25311.35312.10310.282,470
Apr 24, 2025303.30303.30303.30303.30301.53-
Apr 23, 2025300.75303.30300.75303.30301.53565
Apr 22, 2025325.95325.95325.95325.95324.05-
Apr 17, 2025325.95325.95325.95325.95324.05-
Apr 16, 2025325.95325.95325.95325.95324.05-
Apr 15, 2025323.45325.95321.55325.95324.052,805
Apr 14, 2025297.90297.90297.90297.90296.17-
Apr 11, 2025297.90297.90297.90297.90296.17-
Apr 10, 2025298.75298.80297.90297.90296.171,250
Apr 9, 2025293.80295.20293.80294.30292.594,135
Apr 8, 2025300.40300.40300.40300.40298.65450
Apr 7, 2025270.15270.15270.15270.15268.58480
Apr 4, 2025317.60317.60291.20292.50290.802,200
Apr 3, 2025300.40313.30300.40312.20310.381,260
Apr 2, 2025312.60312.60312.60312.60310.78-
Apr 1, 2025314.20315.20312.60312.60310.781,200
Mar 31, 2025310.80310.80310.80310.80308.99-
Mar 28, 2025310.80310.80310.80310.80308.99-
Mar 27, 2025309.60311.40307.40310.80308.991,925
Mar 26, 2025313.50313.50313.50313.50311.67-
Mar 25, 2025313.50313.50313.50313.50311.67-
Mar 24, 2025311.70313.50310.40313.50311.672,390
Mar 21, 2025316.60316.60309.40311.30309.491,800
Mar 20, 2025321.90321.90321.90321.90320.03-
Mar 19, 2025320.40323.20320.40321.90320.03925
Mar 18, 2025320.40320.70320.40320.70318.83540
Mar 17, 2025336.20338.00332.60334.20332.253,080
Mar 14, 2025322.30330.20322.30330.20328.285,750
Mar 13, 2025315.30315.30315.30315.30313.46405
Mar 12, 2025308.30308.30308.30308.30306.50400
Mar 11, 2025306.60306.60306.60306.60304.81-
Mar 10, 2025306.60306.60306.60306.60304.81405
Mar 7, 2025321.20321.20321.20321.20319.33-
Mar 6, 2025323.30323.90321.10321.20319.331,270
Mar 5, 2025327.70327.70322.50322.50320.621,730
Mar 4, 2025324.10324.10310.80313.00311.184,720
Mar 3, 2025266.20266.20266.20266.20264.65-
Feb 28, 2025266.20266.20266.20266.20264.65-
Feb 27, 2025266.20266.20266.20266.20264.65425
Feb 26, 2025274.30274.70273.00273.20271.618,660
Feb 25, 2025264.50264.50264.50264.50262.96-
Feb 24, 2025264.50264.50264.50264.50262.96500
Feb 21, 2025267.10267.10265.10265.10263.56995
Feb 20, 2025257.90257.90257.90257.90256.40440
Feb 19, 2025254.50254.50254.50254.50253.02500
Feb 18, 2025224.40224.40224.40224.40223.09-
Feb 17, 2025224.40224.40224.40224.40223.09-
Feb 14, 2025224.40224.40224.40224.40223.09-
Feb 13, 2025224.40224.40224.40224.40223.09-
Feb 12, 2025224.40224.40224.40224.40223.09-
Feb 11, 2025224.40224.40224.40224.40223.09595
Feb 10, 2025244.90244.90244.90244.90243.47-
Feb 7, 2025253.50253.50244.70244.90243.477,450
Feb 6, 2025255.50256.30255.10255.80254.313,540
Feb 5, 2025263.90263.90263.30263.30261.77605
Feb 4, 2025266.60266.60266.60266.60265.05-
Feb 3, 2025266.60266.60266.60266.60265.05505
Jan 31, 2025270.50270.50270.50270.50268.93-
Jan 30, 2025270.50270.50270.50270.50268.93-
Jan 29, 2025270.50270.50270.50270.50268.93-
Jan 28, 2025269.10271.80268.80270.50268.934,245
Jan 27, 2025267.70267.70267.70267.70266.14-
Jan 24, 2025267.70267.70267.70267.70266.14-
Jan 23, 2025267.70267.70267.70267.70266.14-
Jan 22, 2025266.10267.70266.10267.70266.14730
Jan 21, 2025257.00258.70257.00257.70256.201,895
Jan 20, 2025246.80246.80246.80246.80245.36-
Jan 17, 2025246.80246.80246.80246.80245.36-
Jan 16, 2025246.80246.80246.80246.80245.36-
Jan 15, 2025246.80246.80246.80246.80245.36-
Jan 14, 2025246.80246.80246.80246.80245.36555
Jan 13, 2025248.00248.00248.00248.00246.56-
Jan 10, 2025248.00248.00248.00248.00246.56-
Jan 9, 2025248.00248.00248.00248.00246.56-
Jan 8, 2025248.00248.00248.00248.00246.56-
Jan 7, 2025248.00248.00248.00248.00246.56-
Jan 6, 2025249.00249.00248.00248.00246.561,170
Jan 3, 2025247.40250.50247.40250.50249.041,945
Jan 2, 2025255.90255.90255.90255.90254.41-
Dec 31, 2024255.90255.90255.90255.90254.41-
Dec 30, 2024255.20255.90255.20255.90254.4110
Dec 27, 2024255.70255.70255.70255.70254.21-
Dec 24, 2024255.70255.70255.70255.70254.21-
Dec 23, 2024255.70255.70255.70255.70254.21-
Dec 20, 2024255.70255.70255.70255.70254.21-
Dec 19, 2024255.70255.70255.70255.70254.21-
Dec 18, 2024255.70255.70255.70255.70254.21-
Dec 17, 2024255.70255.70255.70255.70254.21545
Dec 16, 2024269.60269.60269.60269.60268.03-
Dec 13, 2024269.60269.60269.60269.60268.03-
Dec 12, 2024269.60269.60269.60269.60268.03-
Dec 11, 2024269.60269.60269.60269.60268.03-
Dec 10, 2024269.60269.60269.60269.60268.03-
Dec 9, 2024269.60269.60269.60269.60268.03-
Dec 6, 2024269.60269.60269.60269.60268.03-
Dec 5, 2024269.60269.60269.60269.60268.03490
Dec 4, 2024269.30270.10268.20269.80268.232,120
Dec 3, 2024262.20262.20262.20262.20260.67-
Dec 2, 2024262.20262.20262.20262.20260.67-
Nov 29, 2024262.20262.20262.20262.20260.67-
Nov 28, 2024262.20262.20262.20262.20260.67-
Nov 27, 2024258.40262.20258.40262.20260.672,930
Nov 26, 2024261.20261.20261.20261.20259.68-
Nov 25, 2024261.20261.20261.20261.20259.68510
Nov 22, 2024257.00257.30257.00257.30255.80830
Nov 21, 2024254.30254.30254.30254.30252.82450
Nov 20, 2024247.40247.40247.40247.40245.96-
Nov 19, 2024247.40247.40247.40247.40245.961,090
Nov 18, 2024241.10241.10239.90240.20238.802,470
Nov 15, 2024242.30242.30242.30242.30240.89-
Nov 14, 2024242.30242.30242.30242.30240.89560
Nov 13, 2024246.10246.10246.10246.10244.671,085
Nov 12, 2024223.90223.90223.90223.90222.60-
Nov 11, 2024223.90223.90223.90223.90222.60-
Nov 8, 2024223.90223.90223.90223.90222.60-
Nov 7, 2024223.90223.90223.90223.90222.60590
Nov 6, 2024220.70220.70220.70220.70219.41570
Nov 5, 2024223.10223.10223.10223.10221.80-
Nov 4, 2024228.00228.00223.10223.10221.801,015
Nov 1, 2024221.90221.90221.90221.90220.61-
Oct 31, 2024221.90221.90221.90221.90220.61-
Oct 30, 2024221.90221.90221.90221.90220.61-
Oct 29, 2024221.90221.90221.90221.90220.61-
Oct 28, 2024221.90221.90221.90221.90220.61-
Oct 25, 2024221.90221.90221.90221.90220.61-
Oct 24, 2024221.90221.90221.90221.90220.61-
Oct 23, 2024221.90221.90221.90221.90220.61-
Oct 22, 2024221.90221.90221.90221.90220.61-
Oct 21, 2024221.90221.90221.90221.90220.61-
Oct 18, 2024221.90221.90221.90221.90220.61-
Oct 17, 2024221.90221.90221.90221.90220.61-
Oct 16, 2024221.90221.90221.90221.90220.61-
Oct 15, 2024221.90221.90221.90221.90220.61-
Oct 14, 2024222.90222.90221.90221.90220.61810
Oct 11, 2024215.00215.00215.00215.00213.75-
Oct 10, 2024215.00215.00215.00215.00213.75-
Oct 9, 2024 1.4 Dividend
Oct 9, 2024215.00215.00215.00215.00213.75-
Oct 8, 2024215.00215.00215.00215.00212.36-
Oct 7, 2024215.00215.00215.00215.00212.36-
Oct 4, 2024214.20215.00214.20215.00212.361,040
Oct 3, 2024203.40203.40203.40203.40200.90-
Oct 2, 2024203.40203.40203.40203.40200.90-
Oct 1, 2024203.40203.40203.40203.40200.90-
Sep 30, 2024203.40203.40203.40203.40200.90-
Sep 27, 2024203.40203.40203.40203.40200.90-
Sep 26, 2024203.40203.40203.40203.40200.90-
Sep 25, 2024203.40203.40203.40203.40200.90-
Sep 24, 2024203.40203.40203.40203.40200.90-
Sep 23, 2024203.40203.40203.40203.40200.90-
Sep 20, 2024203.40203.40203.40203.40200.90-
Sep 19, 2024203.40203.40203.40203.40200.90-
Sep 18, 2024203.90203.90203.40203.40200.90780
Sep 17, 2024202.90202.90202.30202.40199.911,825
Sep 16, 2024219.50219.50219.50219.50216.80-
Sep 13, 2024219.50219.50219.50219.50216.80-
Sep 12, 2024219.50219.50219.50219.50216.80-
Sep 11, 2024219.50219.50219.50219.50216.80-
Sep 10, 2024219.50219.50219.50219.50216.80-
Sep 9, 2024219.50219.50219.50219.50216.80-
Sep 6, 2024219.50219.50219.50219.50216.80-
Sep 5, 2024219.50219.50219.50219.50216.80-
Sep 4, 2024219.50219.50219.50219.50216.80-
Sep 3, 2024219.50219.50219.50219.50216.80-
Sep 2, 2024219.50219.50219.50219.50216.80-
Aug 30, 2024219.50219.50219.50219.50216.80-
Aug 29, 2024219.50219.50219.50219.50216.80495
Aug 28, 2024212.50212.50212.50212.50209.89-
Aug 27, 2024212.50212.50212.50212.50209.89-
Aug 23, 2024212.50212.50212.50212.50209.89-
Aug 22, 2024212.50212.50212.50212.50209.89-
Aug 21, 2024212.50212.50212.50212.50209.89-
Aug 20, 2024212.50212.50212.50212.50209.89-
Aug 19, 2024212.50212.50212.50212.50209.89-
Aug 16, 2024212.50212.50212.50212.50209.89-
Aug 15, 2024212.50212.50212.50212.50209.89-
Aug 14, 2024212.50212.50212.50212.50209.89-
Aug 13, 2024212.50212.50212.50212.50209.89-
Aug 12, 2024212.50212.50212.50212.50209.89-
Aug 9, 2024212.50212.50212.50212.50209.89-
Aug 8, 2024212.50212.50212.50212.50209.89-
Aug 7, 2024212.50212.50212.50212.50209.89-
Aug 6, 2024212.50212.50212.50212.50209.89-
Aug 5, 2024212.50212.50212.50212.50209.89-
Aug 2, 2024212.50212.50212.50212.50209.89-
Aug 1, 2024212.50212.50212.50212.50209.89-
Jul 31, 2024212.50212.50212.50212.50209.89-
Jul 30, 2024212.50212.50212.50212.50209.89-
Jul 29, 2024212.50212.50212.50212.50209.89-
Jul 26, 2024212.50212.50212.50212.50209.89-
Jul 25, 2024212.50212.50212.50212.50209.89255
Jul 24, 2024211.80211.80211.80211.80209.20-
Jul 23, 2024211.80211.80211.80211.80209.20-
Jul 22, 2024211.80211.80211.80211.80209.20-
Jul 19, 2024211.80211.80211.80211.80209.20-
Jul 18, 2024211.80211.80211.80211.80209.20-
Jul 17, 2024215.10215.10211.80211.80209.202,860
Jul 16, 2024211.00211.00211.00211.00208.41-
Jul 15, 2024211.00211.00211.00211.00208.41-
Jul 12, 2024211.00211.00211.00211.00208.41605
Jul 11, 2024151.60151.60151.60151.60149.74-
Jul 10, 2024151.60151.60151.60151.60149.74-
Jul 9, 2024151.60151.60151.60151.60149.74-
Jul 8, 2024151.60151.60151.60151.60149.74-
Jul 5, 2024151.60151.60151.60151.60149.74-
Jul 4, 2024151.60151.60151.60151.60149.74-
Jul 3, 2024151.60151.60151.60151.60149.74-
Jul 2, 2024151.60151.60151.60151.60149.74-
Jul 1, 2024151.60151.60151.60151.60149.74-
Jun 28, 2024151.60151.60151.60151.60149.74-
Jun 27, 2024151.60151.60151.60151.60149.74-
Jun 26, 2024151.60151.60151.60151.60149.74-
Jun 25, 2024151.60151.60151.60151.60149.74-
Jun 24, 2024151.60151.60151.60151.60149.74-
Jun 21, 2024151.60151.60151.60151.60149.74-
Jun 20, 2024151.60151.60151.60151.60149.74-
Jun 19, 2024151.60151.60151.60151.60149.74-
Jun 18, 2024151.60151.60151.60151.60149.74-
Jun 17, 2024151.60151.60151.60151.60149.74-
Jun 14, 2024151.60151.60151.60151.60149.74-
Jun 13, 2024151.60151.60151.60151.60149.74-
Jun 12, 2024151.60151.60151.60151.60149.74-
Jun 11, 2024151.60151.60151.60151.60149.74-
Jun 10, 2024151.60151.60151.60151.60149.74-