Kongsberg

KOG
🏛️ sweden →
328.60
Last Update: 2025-10-02
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
2022-12-30 83.56 83.56 82.76 83.44 0.0M
2022-12-23 83.00 83.00 83.00 83.00 0.0M
2022-12-22 83.28 83.80 82.84 83.48 0.0M
2022-12-21 82.80 82.80 82.80 82.80 0.0M
2022-12-16 81.00 81.00 81.00 81.00 0.0M
2022-12-15 82.12 82.12 81.96 81.96 0.0M
2022-12-13 80.92 80.92 80.92 80.92 0.0M
2022-12-12 82.20 82.20 82.20 82.20 0.0M
2022-12-09 81.88 82.08 81.88 82.08 0.0M
2022-12-07 80.64 81.16 80.64 81.00 0.0M
2022-12-06 81.52 81.60 81.00 81.24 0.0M
2022-12-05 80.28 80.28 80.28 80.28 0.0M
2022-12-01 80.88 80.88 79.20 79.20 0.0M
2022-11-24 77.56 77.64 77.56 77.64 0.0M
2022-11-21 76.28 76.28 76.28 76.28 0.0M
2022-11-17 75.12 75.12 74.56 74.96 0.0M
2022-11-16 76.76 76.76 76.76 76.76 0.0M
2022-11-11 76.36 76.36 74.08 74.40 0.0M
2022-11-09 75.72 76.84 75.68 76.56 0.0M
2022-11-08 75.08 75.16 74.92 75.12 0.0M
2022-11-04 75.84 75.84 75.84 75.84 0.0M
2022-11-03 77.88 77.88 77.40 77.40 0.0M
2022-11-02 78.04 78.04 77.64 77.96 0.0M
2022-11-01 76.84 77.00 76.24 77.00 0.0M
2022-10-31 75.80 75.80 75.00 75.00 0.0M
2022-10-28 74.00 74.00 74.00 74.00 0.0M
2022-10-27 73.20 73.20 73.20 73.20 0.0M
2022-10-26 73.44 73.44 73.36 73.40 0.0M
2022-10-25 71.20 71.20 71.20 71.20 0.0M
2022-10-24 71.00 71.80 71.00 71.80 0.0M
2022-10-21 71.44 71.44 71.44 71.44 0.0M
2022-10-20 71.52 71.92 71.40 71.92 0.0M
2022-10-19 71.12 71.84 70.96 71.32 0.0M
2022-10-18 69.76 69.76 69.76 69.76 0.0M
2022-10-17 67.60 67.60 67.60 67.60 0.0M
2022-10-14 67.28 67.28 66.84 66.84 0.0M
2022-10-11 67.88 68.12 67.08 68.12 0.0M
2022-10-07 68.52 68.52 68.52 68.52 0.0M
2022-10-05 67.48 67.60 67.48 67.52 0.0M
2022-10-04 68.20 68.20 68.20 68.20 0.0M
2022-10-03 64.92 67.12 64.92 67.04 0.0M
2022-09-30 65.48 66.28 65.12 66.28 0.0M
2022-09-29 63.76 65.56 63.76 65.12 0.0M
2022-09-28 62.12 64.00 62.08 64.00 0.0M
2022-09-27 63.72 63.72 63.40 63.40 0.0M
2022-09-26 61.20 61.88 61.20 61.88 0.0M
2022-09-23 62.20 62.20 62.20 62.20 0.0M
2022-09-22 63.68 63.68 63.68 63.68 0.0M
2022-09-21 64.64 65.56 64.64 65.52 0.0M
2022-09-16 61.80 61.80 61.20 61.80 0.0M
2022-09-15 63.20 63.20 63.20 63.20 0.0M
2022-09-14 64.12 64.44 64.12 64.44 0.0M
2022-09-13 66.40 66.52 65.84 66.52 0.0M
2022-09-12 65.44 66.52 64.80 66.52 0.0M
2022-09-09 66.40 66.40 66.40 66.40 0.0M
2022-09-08 66.00 66.00 64.96 65.24 0.0M
2022-09-07 65.76 65.76 64.68 64.68 0.0M
2022-09-06 68.56 68.56 68.56 68.56 0.0M
2022-09-05 69.08 69.08 69.04 69.04 0.0M
2022-09-02 67.32 67.56 67.32 67.48 0.0M
2022-09-01 67.84 67.84 67.52 67.52 0.0M
2022-08-31 68.40 68.40 68.32 68.32 0.0M
2022-08-30 68.88 68.88 68.88 68.88 0.0M
2022-08-29 68.76 68.76 67.76 67.76 0.0M
2022-08-24 70.28 70.28 70.28 70.28 0.0M
2022-08-22 70.16 70.16 70.04 70.04 0.0M
2022-08-19 70.04 70.04 70.04 70.04 0.0M
2022-08-18 71.40 72.08 71.40 72.00 0.0M
2022-08-17 71.60 71.64 71.16 71.64 0.0M
2022-08-16 70.12 71.32 70.12 71.32 0.0M
2022-08-15 68.80 69.44 68.80 69.44 0.0M
2022-08-12 69.80 69.80 68.04 68.04 0.0M
2022-08-11 72.32 72.32 72.32 72.32 0.0M
2022-08-09 69.00 69.92 69.00 69.80 0.0M
2022-08-08 70.64 70.64 70.64 70.64 0.0M
2022-08-05 70.84 71.36 70.84 71.36 0.0M
2022-08-04 73.04 73.04 72.16 72.16 0.0M
2022-08-03 74.72 74.72 73.04 73.04 0.0M
2022-08-02 73.00 74.32 73.00 74.16 0.0M
2022-08-01 72.12 73.32 72.12 72.48 0.0M
2022-07-29 70.48 70.48 70.48 70.48 0.0M
2022-07-28 69.60 70.20 69.48 69.48 0.0M
2022-07-27 68.60 68.92 68.60 68.92 0.0M
2022-07-22 66.80 67.88 66.80 67.52 0.0M
2022-07-21 66.80 66.80 66.80 66.80 0.0M
2022-07-20 66.60 66.88 66.60 66.88 0.0M
2022-07-19 66.72 66.80 66.28 66.28 0.0M
2022-07-18 66.32 67.00 66.32 67.00 0.0M
2022-07-15 66.20 66.20 66.20 66.20 0.0M
2022-07-14 65.24 66.40 65.04 65.40 0.0M
2022-07-13 66.72 68.24 66.72 67.60 0.0M
2022-07-12 70.76 70.80 70.60 70.72 0.0M
2022-07-11 70.08 70.08 70.08 70.08 0.0M
2022-07-08 70.96 70.96 68.96 69.76 0.0M
2022-07-06 67.36 67.36 67.36 67.36 0.0M
2022-07-05 68.92 68.92 68.32 68.32 0.0M
2022-07-04 72.64 72.80 72.64 72.80 0.0M
2022-07-01 71.56 71.84 71.24 71.84 0.0M
2022-06-30 70.56 70.88 70.52 70.72 0.0M
2022-06-29 69.60 69.60 66.56 67.84 0.0M
2022-06-28 66.36 69.36 66.36 69.36 0.0M
2022-06-27 66.04 67.04 65.92 67.04 0.0M
2022-06-24 62.60 64.64 62.60 64.56 0.0M
2022-06-23 63.96 65.12 63.96 64.72 0.0M
2022-06-22 66.60 66.60 64.60 65.52 0.0M
2022-06-21 67.20 68.08 67.20 67.60 0.0M
2022-06-20 64.80 66.56 64.80 66.56 0.0M
2022-06-16 65.60 65.76 64.60 64.60 0.0M
2022-06-15 64.80 64.92 64.80 64.92 0.0M
2022-06-14 66.00 66.20 66.00 66.20 0.0M
2022-06-13 64.16 64.76 62.84 64.28 0.0M
2022-06-10 66.08 66.08 65.56 65.56 0.0M
2022-06-08 69.20 69.20 66.96 66.96 0.0M
2022-06-07 67.60 68.60 67.60 68.60 0.0M
2022-06-03 68.80 68.80 66.88 66.96 0.0M
2022-06-02 67.52 68.28 66.56 68.00 0.0M
2022-06-01 65.84 67.24 65.84 67.24 0.0M
2022-05-31 68.80 68.88 66.12 66.28 0.0M
2022-05-30 70.00 70.00 70.00 70.00 0.0M
2022-05-27 71.24 71.80 71.20 71.80 0.0M
2022-05-25 69.96 70.28 69.96 70.28 0.0M
2022-05-24 68.60 69.28 68.60 68.84 0.0M
2022-05-23 67.32 69.36 67.32 68.84 0.0M
2022-05-20 68.16 68.72 67.04 68.16 0.0M
2022-05-19 68.12 68.12 66.76 67.60 0.0M
2022-05-18 68.80 68.84 68.76 68.76 0.0M
2022-05-16 68.44 69.12 67.20 67.52 0.0M
2022-05-13 67.24 67.48 66.76 67.16 0.0M
2022-05-12 61.96 64.16 61.96 64.04 0.0M
2022-05-11 62.78 63.66 62.08 62.31 0.0M
2022-05-10 68.63 69.75 61.16 61.77 0.0M
2022-05-09 77.04 77.04 76.23 76.23 0.0M
2022-05-06 79.04 79.04 77.15 77.15 0.0M
2022-05-05 80.93 80.93 80.93 80.93 0.0M
2022-05-04 80.04 80.70 80.04 80.58 0.0M
2022-05-03 77.04 79.19 77.04 79.19 0.0M
2022-05-02 78.08 78.19 78.08 78.19 0.0M
2022-04-29 78.96 78.96 78.88 78.88 0.0M
2022-04-28 77.92 77.92 77.46 77.46 0.0M
2022-04-27 77.92 77.92 77.42 77.65 0.0M
2022-04-26 76.84 77.84 76.50 77.27 0.0M
2022-04-25 77.30 78.04 75.61 75.72 0.0M
2022-04-22 78.42 78.42 78.35 78.35 0.0M
2022-04-21 78.50 78.77 78.50 78.77 0.0M
2022-04-20 77.81 79.00 77.81 78.31 0.0M
2022-04-19 77.07 77.73 77.00 77.54 0.0M
2022-04-13 74.14 74.68 74.14 74.65 0.0M
2022-04-12 71.37 72.91 71.37 72.37 0.0M
2022-04-11 70.45 71.41 70.45 71.18 0.0M
2022-04-08 70.52 71.18 70.52 70.87 0.0M
2022-04-07 70.25 70.25 69.48 69.48 0.0M
2022-04-06 69.44 69.48 68.56 68.56 0.0M
2022-04-05 69.75 69.75 69.75 69.75 0.0M
2022-04-04 66.28 68.60 66.28 68.60 0.0M
2022-04-01 67.44 67.44 65.63 65.63 0.0M
2022-03-31 65.44 67.79 65.44 67.79 0.0M
2022-03-29 67.09 68.13 66.36 66.36 0.0M
2022-03-28 67.32 67.32 67.32 67.32 0.0M
2022-03-25 68.52 68.87 68.52 68.87 0.0M
2022-03-24 67.59 68.25 67.32 67.86 0.0M
2022-03-22 66.98 67.13 66.13 66.90 0.0M
2022-03-21 64.55 66.28 64.55 66.24 0.0M
2022-03-18 65.05 65.09 65.05 65.09 0.0M
2022-03-17 63.16 63.97 63.16 63.70 0.0M
2022-03-16 63.20 63.20 63.05 63.20 0.0M
2022-03-14 63.16 63.16 63.16 63.16 0.0M
2022-03-11 64.20 64.20 64.20 64.20 0.0M
2022-03-10 61.89 62.93 61.89 62.93 0.0M
2022-03-09 62.39 62.39 61.16 61.16 0.0M
2022-03-08 62.39 63.55 62.39 63.55 0.0M
2022-03-07 63.08 63.08 62.55 62.55 0.0M
2022-03-04 63.66 63.66 63.24 63.39 0.0M
2022-03-03 65.59 65.59 65.59 65.59 0.0M
2022-03-02 63.97 65.67 63.97 65.67 0.0M
2022-03-01 60.73 64.24 60.73 64.01 0.0M
2022-02-28 60.66 60.66 59.23 59.23 0.0M
2022-02-25 56.61 57.23 56.38 56.69 0.0M
2022-02-24 55.18 55.18 55.18 55.18 0.0M
2022-02-23 54.68 55.15 54.68 55.15 0.0M
2022-02-22 54.49 54.57 54.49 54.57 0.0M
2022-02-18 54.95 54.95 54.95 54.95 0.0M
2022-02-17 54.92 55.11 54.92 55.11 0.0M
2022-02-16 55.49 55.49 55.49 55.49 0.0M
2022-02-11 52.56 53.57 52.56 53.57 0.0M
2022-02-09 53.10 53.10 52.80 52.80 0.0M
2022-02-08 51.25 51.25 51.25 51.25 0.0M
2022-02-03 52.22 52.22 52.22 52.22 0.0M
2022-01-31 51.83 51.95 51.83 51.95 0.0M
2022-01-27 52.80 53.18 52.80 53.18 0.0M
2022-01-25 51.64 51.76 50.71 50.71 0.0M
2022-01-24 51.45 51.45 50.79 50.79 0.0M
2022-01-21 53.03 53.18 52.80 52.95 0.0M
2022-01-20 54.30 54.30 53.64 53.72 0.0M
2022-01-19 55.11 55.11 54.68 54.72 0.0M
2022-01-18 55.03 55.07 55.03 55.07 0.0M
2022-01-13 56.84 56.84 56.69 56.69 0.0M
2022-01-12 55.53 55.53 55.53 55.53 0.0M
2022-01-10 55.11 55.11 54.45 54.45 0.0M
2022-01-07 55.30 55.38 55.30 55.38 0.0M
2022-01-06 55.80 55.80 55.80 55.80 0.0M