Breaking News

Kongsberg Gruppen ASA (KOGNOK)

Symbol	Exchange	Currency
KOG	Oslo	NOK	Real-time
KOGo	BATS Europe	NOK	Delayed
0F08	London	NOK	Real-time
KOGNOK	Stockholm	NOK	Real-time

Add to/Remove from a Portfolio Add to Watchlist

351.40 +7.20 +2.09%

25/05 - Closed. Currency in NOK ( Disclaimer )

Volume: 3,338
Bid/Ask: 0.00 / 0.00
Day's Range: 349.80 - 351.40

Type: Equity

Market: Sweden

ISIN: NO0003043309

S/N: 179990065

Overview
Profile
Historical Data

KOGNOK Historical Data

Assess KOG share price history. View the open price, closing price, historical highs, lows, changes and % change of the Kongsberg stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 25, 2022	351.40	349.80	351.40	349.80	3.34K	2.09%
May 24, 2022	344.20	343.00	346.40	343.00	0.46K	0.00%
May 23, 2022	344.20	336.60	346.80	336.60	0.66K	1.00%
May 20, 2022	340.80	340.80	343.60	335.20	0.86K	0.83%
May 19, 2022	338.00	340.60	340.60	333.80	0.34K	-1.69%
May 18, 2022	343.80	344.00	344.20	343.80	1.39K	1.84%
May 16, 2022	337.60	342.20	345.60	336.00	4.50K	0.54%
May 13, 2022	335.80	336.20	337.40	333.80	0.42K	4.87%
May 12, 2022	320.20	309.80	320.80	309.80	0.36K	-0.99%
May 11, 2022	323.40	325.80	330.40	322.20	0.18K	0.87%
May 10, 2022	320.60	356.20	362.00	317.40	2.16K	-18.96%
May 09, 2022	395.60	399.80	399.80	395.60	0.41K	-1.20%
May 06, 2022	400.40	410.20	410.20	400.40	0.21K	-4.67%
May 05, 2022	420.00	420.00	420.00	420.00	0.84K	0.43%
May 04, 2022	418.20	415.40	418.80	415.40	0.07K	1.75%
May 03, 2022	411.00	399.80	411.00	399.80	0.63K	1.28%
May 02, 2022	405.80	405.20	405.80	405.20	0.37K	-0.88%
Apr 29, 2022	409.40	409.80	409.80	409.40	0.91K	1.84%
Apr 28, 2022	402.00	404.40	404.40	402.00	0.29K	-0.25%
Apr 27, 2022	403.00	404.40	404.40	401.80	0.02K	0.50%
Apr 26, 2022	401.00	398.80	404.00	397.00	0.53K	2.04%

Highest: 420.00

Lowest: 309.80

Difference: 110.20

Average: 369.83

Change %: -10.59

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

KOG Comments

Write your thoughts about Kongsberg Gruppen ASA

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,542.20	+19.45	+0.26%
DAX	14,094.81	+86.88	+0.62%
Euro Stoxx 50	3,702.85	+25.75	+0.70%
US 30	32,240.1	+119.8	+0.37%
US 500	3,993.3	+14.6	+0.37%
Nikkei 225	26,604.84	-72.96	-0.27%
GBP Index	74.08	+0.37	+0.50%

Brent Oil	111.68	+0.56	+0.50%
Crude Oil WTI	111.16	+0.83	+0.75%
Gold	1,846.72	+0.42	+0.02%
Silver	21.858	-0.012	-0.05%
Copper	4.2455	-0.0090	-0.21%
London Cocoa	1,705.00	-1.00	-0.06%
London Wheat	322.20	-9.00	-2.72%

GBP/USD	1.2580	+0.0016	+0.13%
EUR/USD	1.0687	+0.0007	+0.07%
USD/JPY	126.61	-0.70	-0.55%
EUR/GBP	0.8496	-0.0002	-0.02%
USD/CAD	1.2812	-0.0003	-0.02%
GBP/JPY	159.26	-0.69	-0.43%
AUD/USD	0.7095	+0.0001	+0.02%

Lloyds Banking	44.39	+0.10	+0.23%
Vodafone Group PLC	131.11	+0.88	+0.68%
Barclays	165.92	+2.04	+1.24%
BT Group	181.70	-8.20	-4.32%
HSBC	519.70	-1.60	-0.31%
BHP Billiton Ltd	2,428.50	-7.00	-0.29%
Exxon Mobil	96.30	+1.90	+2.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KOGNOK	351.40	+7.20	+2.09%

Market Movers

Name	Last	Chg. %	Vol.
JD Sports Fashion	113.00	+0.89%	11.16M
BT Group	181.75	-4.29%	8.25M
Barclays	165.98	+1.26%	4.62M
Shell	2,409.0	+1.28%	1.44M
BP	432.24	+1.03%	1.10M
Glencore	519.40	-0.27%	410.50K
HSBC	519.60	-0.33%	97.37K

Name	Last	Chg. %	Vol.
Saipem	5.32	+390.29%	109.73K
Caerus Mineral Resources	12.40	+25.00%	731.27K
Cornish Metals	24.75	+17.06%	816.85K
Eenergy Group PLC	8.20	+11.18%	614.29K
7Digital Group	0.2140	+10.53%	3.36M
Caledonian Trust PLC	160.00	+10.34%	0.09K
Toople PLC	0.03	0.00%	1.21M

Name	Last	Chg. %	Vol.
Dassault Aviation	155.90	-83.12%	0.21K
Dassault Systemes	37.71	-81.99%	132.90K
MFE MEDIAFOREUROPE NV	0.759	-37.22%	19.95K
Pantheon Infra	3.63	+-31.42%	0.07K
CATCo Reinsurance Opportunities	1.20	-29.41%	0.04K
RC365 Holding	11.50	-23.33%	2.00K
Nostrum Oil & Gas	6.12	-17.63%	0.98K