Kongsberg

KOG
🏛️ sweden →
341.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 54.72 54.80 54.72 54.80 0.0M
2021-12-23 53.84 53.84 53.84 53.84 0.0M
2021-12-22 52.80 52.80 52.80 52.80 0.0M
2021-12-16 51.72 51.72 51.72 51.72 0.0M
2021-12-07 51.79 52.26 51.79 52.26 0.0M
2021-12-06 50.18 50.83 49.60 50.83 0.0M
2021-12-02 51.25 51.25 51.18 51.18 0.0M
2021-12-01 51.33 51.49 51.33 51.49 0.0M
2021-11-30 51.10 51.10 50.64 50.79 0.0M
2021-11-29 51.37 51.68 51.37 51.49 0.0M
2021-11-26 51.83 51.83 51.72 51.72 0.0M
2021-11-25 52.60 52.64 52.56 52.60 0.0M
2021-11-23 53.10 53.10 53.10 53.10 0.0M
2021-11-22 53.76 53.76 53.45 53.45 0.0M
2021-11-16 53.99 53.99 53.99 53.99 0.0M
2021-11-15 53.87 53.87 53.87 53.87 0.0M
2021-11-11 54.22 54.22 54.22 54.22 0.0M
2021-11-10 52.49 52.80 52.49 52.80 0.0M
2021-11-09 52.49 52.49 51.95 51.95 0.0M
2021-11-08 52.56 52.56 52.56 52.56 0.0M
2021-11-04 52.64 52.64 52.64 52.64 0.0M
2021-11-03 50.37 50.37 50.37 50.37 0.0M
2021-11-02 51.79 51.79 50.37 50.41 0.0M
2021-10-29 53.64 53.64 53.64 53.64 0.0M
2021-10-28 52.10 52.14 51.60 51.79 0.0M
2021-10-26 52.22 52.22 52.18 52.18 0.0M
2021-10-22 52.45 52.45 52.45 52.45 0.0M
2021-10-21 51.95 52.10 51.83 51.83 0.0M
2021-10-20 51.68 51.68 51.68 51.68 0.0M
2021-10-18 51.91 51.91 51.72 51.72 0.0M
2021-10-15 51.41 51.64 51.41 51.64 0.0M
2021-10-13 49.29 49.29 49.29 49.29 0.0M
2021-10-12 49.37 49.37 49.37 49.37 0.0M
2021-10-11 47.94 48.60 47.94 48.60 0.0M
2021-10-08 46.82 49.48 46.82 49.48 0.0M
2021-10-07 47.55 47.55 47.55 47.55 0.0M
2021-10-01 46.55 46.86 46.55 46.71 0.0M
2021-09-30 46.98 47.25 46.98 47.25 0.0M
2021-09-29 46.24 46.24 46.24 46.24 0.0M
2021-09-28 45.70 45.70 45.70 45.70 0.0M
2021-09-27 45.94 45.94 45.59 45.59 0.0M
2021-09-24 45.55 45.55 45.47 45.47 0.0M
2021-09-22 46.09 46.09 46.09 46.09 0.0M
2021-09-21 45.32 45.55 45.32 45.44 0.0M
2021-09-17 46.51 46.71 45.97 45.97 0.0M
2021-09-15 46.51 46.51 46.51 46.51 0.0M
2021-09-13 45.70 45.78 45.70 45.78 0.0M
2021-09-10 45.90 45.90 45.90 45.90 0.0M
2021-09-09 45.09 45.09 45.09 45.09 0.0M
2021-09-08 45.40 45.40 45.40 45.40 0.0M
2021-09-07 46.51 46.51 46.48 46.48 0.0M
2021-09-01 47.52 47.67 47.44 47.67 0.0M
2021-08-30 47.40 47.40 47.40 47.40 0.0M
2021-08-27 48.06 48.06 48.06 48.06 0.0M
2021-08-23 47.94 47.94 47.79 47.79 0.0M
2021-08-19 47.13 47.13 47.13 47.13 0.0M
2021-08-17 47.82 47.90 47.52 47.52 0.0M
2021-08-11 48.17 48.71 47.94 48.09 0.0M
2021-08-10 47.82 48.48 47.67 48.21 0.0M
2021-08-09 48.52 48.52 48.06 48.06 0.0M
2021-08-06 49.10 49.10 49.10 49.10 0.0M
2021-08-05 49.67 49.83 49.48 49.60 0.0M
2021-08-04 49.48 49.52 49.48 49.52 0.0M
2021-07-30 49.10 49.10 49.10 49.10 0.0M
2021-07-29 50.25 50.25 50.25 50.25 0.0M
2021-07-26 48.13 48.13 48.13 48.13 0.0M
2021-07-22 47.79 47.79 47.52 47.52 0.0M
2021-07-21 47.21 47.44 46.98 47.17 0.0M
2021-07-19 46.24 46.48 46.24 46.32 0.0M
2021-07-16 47.67 47.67 47.17 47.17 0.0M
2021-07-15 48.63 48.79 48.13 48.17 0.0M
2021-07-07 43.93 44.63 43.93 44.63 0.0M
2021-07-05 43.70 43.70 43.70 43.70 0.0M
2021-06-30 42.78 42.78 42.78 42.78 0.0M
2021-06-28 42.81 42.97 42.81 42.97 0.0M
2021-06-25 42.39 42.81 42.39 42.81 0.0M
2021-06-22 42.43 42.43 42.43 42.43 0.0M
2021-06-21 40.54 42.39 40.54 41.12 0.0M
2021-06-18 42.97 42.97 42.97 42.97 0.0M
2021-06-16 42.89 42.89 42.89 42.89 0.0M
2021-05-14 40.12 40.35 40.12 40.35 0.0M
2021-05-07 39.73 39.73 39.73 39.73 0.0M
2021-05-05 41.04 41.04 41.04 41.04 0.0M
2021-04-30 41.35 41.35 41.35 41.35 0.0M
2021-04-28 40.23 40.23 40.23 40.23 0.0M
2021-04-27 40.77 40.77 40.77 40.77 0.0M
2021-04-23 40.81 40.85 40.81 40.85 0.0M
2021-04-13 40.50 40.50 40.50 40.50 0.0M
2021-04-07 39.54 39.54 39.54 39.54 0.0M
2021-04-06 38.27 38.88 38.27 38.88 0.0M
2021-03-26 36.76 36.76 36.76 36.76 0.0M
2021-03-24 36.03 36.03 36.03 36.03 0.0M
2021-03-12 34.76 34.76 34.76 34.76 0.0M
2021-03-11 34.68 34.68 34.68 34.68 0.0M
2021-03-08 33.72 33.72 33.72 33.72 0.0M
2021-03-03 33.72 33.72 33.72 33.72 0.0M
2021-03-02 34.99 34.99 34.99 34.99 0.0M
2021-02-23 34.26 34.30 34.26 34.30 0.0M
2021-02-22 33.91 33.91 33.91 33.91 0.0M
2021-02-12 35.96 35.96 35.96 35.96 0.0M
2021-02-08 33.03 33.03 33.03 33.03 0.0M
2021-01-27 32.18 32.18 32.18 32.18 0.0M
2021-01-25 32.29 32.29 32.29 32.29 0.0M
2021-01-15 33.68 33.68 33.68 33.68 0.0M
2021-01-12 33.49 33.49 33.49 33.49 0.0M
2021-01-11 34.11 34.11 33.80 33.80 0.0M
2021-01-08 33.72 33.72 33.72 33.72 0.0M
2021-01-06 33.72 33.72 33.72 33.72 0.0M
2021-01-05 33.33 33.33 33.33 33.33 0.0M
2021-01-04 33.72 33.72 33.72 33.72 0.0M