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
2023-12-28 91.48 91.48 91.48 91.48 0.0M
2023-12-27 92.16 93.16 92.16 93.16 0.0M
2023-12-22 91.48 92.44 91.40 91.40 0.0M
2023-12-21 92.56 92.56 92.00 92.00 0.0M
2023-12-20 92.96 93.00 92.96 93.00 0.0M
2023-12-18 92.04 92.04 92.04 92.04 0.0M
2023-12-15 91.28 91.28 91.28 91.28 0.0M
2023-12-11 88.12 88.16 88.00 88.16 0.0M
2023-12-08 87.80 88.64 87.80 88.44 0.0M
2023-12-07 89.40 89.40 88.56 88.56 0.0M
2023-12-05 90.00 90.00 90.00 90.00 0.0M
2023-12-04 90.44 90.44 90.44 90.44 0.0M
2023-12-01 94.48 94.48 94.48 94.48 0.0M
2023-11-29 91.56 91.56 91.56 91.56 0.0M
2023-11-27 95.44 95.44 95.44 95.44 0.0M
2023-11-24 95.76 95.76 95.76 95.76 0.0M
2023-11-20 94.40 94.40 93.92 93.92 0.0M
2023-11-17 93.40 93.40 93.20 93.20 0.0M
2023-11-15 95.40 95.80 95.20 95.56 0.0M
2023-11-08 92.64 92.64 92.48 92.48 0.0M
2023-11-07 90.12 90.12 90.12 90.12 0.0M
2023-11-06 90.80 91.32 90.00 91.32 0.0M
2023-11-03 91.44 91.44 91.44 91.44 0.0M
2023-11-02 92.32 92.32 91.40 91.40 0.0M
2023-11-01 91.40 92.64 90.80 92.64 0.0M
2023-10-31 90.80 91.16 90.80 91.16 0.0M
2023-10-30 98.24 98.56 91.92 91.92 0.0M
2023-10-27 98.60 98.60 97.88 98.40 0.0M
2023-10-26 94.80 95.48 94.80 95.48 0.0M
2023-10-25 95.20 95.44 95.20 95.44 0.0M
2023-10-24 93.08 93.08 93.08 93.08 0.0M
2023-10-23 93.80 93.80 93.80 93.80 0.0M
2023-10-18 96.68 96.68 96.68 96.68 0.0M
2023-10-17 97.28 97.28 97.28 97.28 0.0M
2023-10-13 97.48 97.48 97.48 97.48 0.0M
2023-10-12 96.20 97.40 96.20 97.40 0.0M
2023-10-10 92.00 92.40 92.00 92.40 0.0M
2023-10-09 91.52 91.52 90.12 90.76 0.0M
2023-10-04 89.24 89.24 89.24 89.24 0.0M
2023-10-03 90.20 90.20 90.20 90.20 0.0M
2023-10-02 87.96 88.84 87.96 88.84 0.0M
2023-09-28 89.20 89.20 89.00 89.00 0.0M
2023-09-27 89.00 89.28 89.00 89.28 0.0M
2023-09-26 88.52 89.28 88.52 89.28 0.0M
2023-09-22 90.40 90.40 89.12 89.12 0.0M
2023-09-21 92.68 92.68 92.68 92.68 0.0M
2023-09-20 92.68 92.68 92.12 92.12 0.0M
2023-09-19 93.60 93.60 93.60 93.60 0.0M
2023-09-15 94.40 94.40 94.40 94.40 0.0M
2023-09-14 93.32 93.52 93.32 93.52 0.0M
2023-09-13 96.00 96.00 96.00 96.00 0.0M
2023-09-12 95.72 95.72 95.72 95.72 0.0M
2023-09-11 97.80 97.80 97.80 97.80 0.0M
2023-09-08 96.40 97.00 95.80 96.84 0.0M
2023-09-07 96.60 96.60 96.60 96.60 0.0M
2023-09-06 95.32 96.60 95.32 96.40 0.0M
2023-09-05 91.20 97.20 91.20 96.00 0.0M
2023-09-04 92.60 92.60 92.60 92.60 0.0M
2023-09-01 86.64 89.32 86.64 89.32 0.0M
2023-08-21 87.28 87.28 87.28 87.28 0.0M
2023-08-17 87.52 87.52 85.88 85.88 0.0M
2023-08-16 88.36 88.36 88.36 88.36 0.0M
2023-08-11 87.40 87.56 87.40 87.56 0.0M
2023-08-09 88.72 88.72 88.56 88.56 0.0M
2023-08-08 87.00 87.00 87.00 87.00 0.0M
2023-08-07 87.00 87.00 87.00 87.00 0.0M
2023-08-04 85.64 85.64 85.64 85.64 0.0M
2023-08-02 87.40 88.88 87.40 88.88 0.0M
2023-07-28 87.08 87.08 87.08 87.08 0.0M
2023-07-25 88.24 88.24 88.24 88.24 0.0M
2023-07-21 91.00 91.00 91.00 91.00 0.0M
2023-07-20 87.16 87.16 87.16 87.16 0.0M
2023-07-18 89.08 89.08 89.08 89.08 0.0M
2023-07-17 88.20 88.20 88.20 88.20 0.0M
2023-07-14 88.12 88.12 88.12 88.12 0.0M
2023-07-13 88.68 88.68 88.68 88.68 0.0M
2023-07-12 91.04 91.04 91.04 91.04 0.0M
2023-07-07 93.60 93.60 93.60 93.60 0.0M
2023-07-06 94.56 94.56 94.56 94.56 0.0M
2023-07-04 95.64 95.64 95.00 95.00 0.0M
2023-07-03 96.04 99.80 94.68 97.00 0.0M
2023-06-26 97.00 97.00 97.00 97.00 0.0M
2023-06-23 96.96 99.68 96.96 99.68 0.0M
2023-06-22 97.92 97.92 94.68 94.68 0.0M
2023-06-20 98.40 98.40 98.40 98.40 0.0M
2023-06-19 97.56 97.56 96.00 96.00 0.0M
2023-06-14 94.00 94.00 93.60 93.60 0.0M
2023-06-13 94.96 95.32 94.84 94.84 0.0M
2023-06-12 94.96 94.96 92.16 92.16 0.0M
2023-06-09 92.68 92.68 92.68 92.68 0.0M
2023-06-08 89.00 89.00 89.00 89.00 0.0M
2023-06-06 89.40 90.32 89.40 90.32 0.0M
2023-06-05 91.04 91.04 91.04 91.04 0.0M
2023-06-02 91.64 91.64 91.64 91.64 0.0M
2023-06-01 90.08 90.60 89.48 89.48 0.0M
2023-05-31 90.36 90.36 90.36 90.36 0.0M
2023-05-30 90.32 90.32 90.32 90.32 0.0M
2023-05-25 90.48 90.48 90.32 90.32 0.0M
2023-05-19 95.00 95.64 95.00 95.64 0.0M
2023-05-09 94.92 94.92 94.40 94.40 0.0M
2023-05-02 95.56 95.56 95.56 95.56 0.0M
2023-04-25 93.40 93.40 93.40 93.40 0.0M
2023-04-19 92.12 92.84 91.72 92.52 0.0M
2023-04-17 90.00 90.00 90.00 90.00 0.0M
2023-04-13 88.64 88.64 88.64 88.64 0.0M
2023-04-12 88.16 88.16 88.16 88.16 0.0M
2023-04-11 85.60 85.60 85.60 85.60 0.0M
2023-04-05 86.08 86.08 86.08 86.08 0.0M
2023-04-04 86.40 86.40 86.00 86.08 0.0M
2023-03-30 85.04 85.04 85.04 85.04 0.0M
2023-03-27 85.00 85.00 85.00 85.00 0.0M
2023-03-24 83.12 83.12 83.12 83.12 0.0M
2023-03-23 84.00 84.00 84.00 84.00 0.0M
2023-03-22 84.44 84.44 84.44 84.44 0.0M
2023-03-21 85.08 85.08 85.08 85.08 0.0M
2023-03-16 82.84 82.84 82.00 82.00 0.0M
2023-03-14 84.56 84.84 84.56 84.84 0.0M
2023-03-13 82.36 82.36 82.16 82.24 0.0M
2023-03-09 84.08 84.56 83.88 84.24 0.0M
2023-03-08 85.68 85.68 85.16 85.16 0.0M
2023-03-07 86.12 86.12 85.60 85.60 0.0M
2023-03-06 86.20 86.20 86.20 86.20 0.0M
2023-03-02 87.20 87.20 87.20 87.20 0.0M
2023-03-01 85.00 85.00 85.00 85.00 0.0M
2023-02-28 86.48 86.48 86.48 86.48 0.0M
2023-02-27 87.40 87.40 87.20 87.36 0.0M
2023-02-23 86.40 86.40 86.40 86.40 0.0M
2023-02-22 86.48 86.60 83.92 85.76 0.0M
2023-02-20 86.92 87.12 86.68 86.68 0.0M
2023-02-16 84.80 84.80 84.80 84.80 0.0M
2023-02-15 83.68 83.68 83.60 83.60 0.0M
2023-02-14 80.04 80.04 80.04 80.04 0.0M
2023-02-13 75.12 80.60 75.12 80.60 0.0M
2023-02-10 79.00 79.00 76.44 76.44 0.0M
2023-02-07 77.12 77.12 77.12 77.12 0.0M
2023-02-06 76.96 76.96 76.96 76.96 0.0M
2023-02-03 78.00 78.00 78.00 78.00 0.0M
2023-02-02 77.20 77.72 77.20 77.72 0.0M
2023-02-01 78.36 78.92 78.28 78.40 0.0M
2023-01-25 80.08 80.08 79.68 79.68 0.0M
2023-01-24 80.00 80.16 80.00 80.16 0.0M
2023-01-18 79.32 79.44 79.32 79.44 0.0M
2023-01-16 77.88 77.88 77.88 77.88 0.0M
2023-01-13 76.04 78.20 76.04 78.20 0.0M
2023-01-12 77.68 77.68 76.88 76.88 0.0M
2023-01-09 82.80 82.80 78.16 79.04 0.0M
2023-01-06 82.92 82.92 82.92 82.92 0.0M
2023-01-05 83.00 83.00 82.92 82.92 0.0M
2023-01-03 83.52 83.52 83.52 83.52 0.0M