Dark

NSKFF
KONGSBERG GRUPPEN ASA ORD
stock OTC

EOD

May 6, 2025

170.50USD-1.627%(-2.82)417

Pre-market

Dec 31, 1969

0.00USD-100.000%(-173.32)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-06	167.32000	170.5000	167.32000	170.5000	-1.627%	417	0.000%
2025-05-05	166.70000	173.3200	166.70000	173.3200	+8.658%	517	-1.627%
2025-05-02	159.51000	159.5100	159.51000	159.5100	+3.511%	302	+6.890%
2025-04-22	154.10000	154.1000	154.10000	154.1000	+0.637%	540	+10.642%
2025-04-16	153.12500	153.1250	153.12500	153.1250	-0.729%	335	+11.347%
2025-04-15	153.80000	154.9100	153.80000	154.2500	+8.246%	674	+10.535%
2025-04-10	142.50000	142.5000	142.50000	142.5000	+4.396%	921	+19.649%
2025-04-08	137.00000	137.0000	136.50000	136.5000	+1.119%	427	+24.908%
2025-04-07	130.49000	134.9900	130.49000	134.9900	+4.643%	471	+26.306%
2025-04-04	140.00000	140.0000	128.66000	129.0000	-16.774%	2,609	+32.171%
2025-04-03	155.00000	155.0000	155.00000	155.0000	+9.124%	306	+10.000%
2025-03-31	142.04000	142.0400	142.04000	142.0400	-3.374%	216	+20.037%
2025-03-28	147.00000	147.0000	147.00000	147.0000	+0.609%	116	+15.986%
2025-03-24	150.00000	150.0000	146.10000	146.1100	-2.962%	1,048	+16.693%
2025-03-19	150.57000	150.5700	150.57000	150.5700	-1.291%	2,619	+13.236%
2025-03-18	152.54000	152.5400	152.54000	152.5400	-4.663%	1,643	+11.774%
2025-03-17	160.00000	160.0000	160.00000	160.0000	+0.978%	213	+6.563%
2025-03-14	158.08800	158.4500	158.08800	158.4500	+7.679%	1,111	+7.605%
2025-03-13	147.15000	147.1500	147.15000	147.1500	+1.983%	165	+15.868%
2025-03-11	144.28860	144.2886	144.28860	144.2886	+2.492%	281	+18.166%
2025-03-10	141.00000	141.0000	140.78000	140.7800	+0.199%	1,033	+21.111%
2025-03-07	140.50000	140.5000	140.50000	140.5000	-8.914%	714	+21.352%
2025-03-06	153.25000	154.2500	149.70000	154.2500	+1.987%	3,870	+10.535%
2025-03-05	150.64400	155.5640	150.64400	151.2450	+1.814%	727	+12.731%
2025-03-04	145.25000	148.6100	145.00000	148.5500	+2.448%	3,302	+14.776%
2025-03-03	145.00000	146.3000	145.00000	145.0000	+18.999%	342	+17.586%
2025-02-26	121.85000	121.8500	121.85000	121.8500	+11.533%	400	+39.926%
2025-02-18	113.58000	113.5800	109.17000	109.2500	+10.700%	688	+56.064%
2025-02-13	98.69000	98.6900	98.69000	98.6900	-1.586%	100	+72.763%
2025-02-11	100.28000	100.2800	100.28000	100.2800	-15.168%	133	+70.024%
2025-02-06	118.21000	118.2100	118.21000	118.2100	-2.306%	170	+44.235%
2025-02-05	117.34560	121.0000	117.34560	121.0000	+12.370%	450	+40.909%
2025-01-17	107.68000	107.6800	107.68000	107.6800	-0.811%	215	+58.340%
2025-01-14	105.50000	108.5600	105.50000	108.5600	+1.543%	632	+57.056%
2025-01-06	106.14000	106.9100	106.14000	106.9100	-2.689%	791	+59.480%
2025-01-03	112.29000	112.3300	109.86390	109.8639	-5.785%	1,512	+55.192%
2025-01-02	116.61000	116.6100	116.61000	116.6100	+2.921%	300	+46.214%
2024-12-27	113.29800	113.3000	113.29800	113.3000	-2.328%	525	+50.485%
2024-12-26	116.00000	116.0000	116.00000	116.0000	+0.034%	125	+46.983%
2024-12-23	115.96000	115.9600	115.96000	115.9600	-0.034%	170	+47.033%
2024-12-17	116.00000	116.0000	116.00000	116.0000	+2.360%	500	+46.983%
2024-12-13	115.00000	115.0000	113.32520	113.3252	-3.224%	277	+50.452%
2024-12-12	117.10000	117.1000	117.10000	117.1000	+2.298%	598	+45.602%
2024-12-11	114.47000	114.4700	114.47000	114.4700	+1.796%	305	+48.947%
2024-12-10	115.05000	115.0500	112.45000	112.4500	-1.152%	221	+51.623%
2024-12-09	113.76000	113.7600	113.76000	113.7600	-5.478%	308	+49.877%
2024-12-03	118.55000	120.3530	118.54000	120.3530	+13.541%	1,548	+41.667%
2024-11-18	106.00000	106.0000	106.00000	106.0000	-7.786%	131	+60.849%
2024-11-13	111.00000	114.9500	111.00000	114.9500	+3.596%	534	+48.325%
2024-11-12	110.96000	110.9600	110.96000	110.9600	+10.573%	261	+53.659%
2024-11-07	100.35000	100.3500	100.35000	100.3500	-5.508%	315	+69.905%
2024-10-31	106.20000	106.2000	106.20000	106.2000	-3.922%	225	+60.546%
2024-10-29	110.53550	110.5355	110.53550	110.5355	+5.928%	153	+54.249%
2024-10-25	104.35000	104.3500	104.35000	104.3500	-0.572%	150	+63.392%
2024-10-14	104.95000	104.9500	104.95000	104.9500	+0.029%	278	+62.458%
2024-10-10	104.92000	104.9200	104.92000	104.9200	+4.502%	172	+62.505%
2024-10-04	100.40000	100.4000	100.40000	100.4000	-3.098%	446	+69.821%
2024-10-03	103.61000	103.6100	103.61000	103.6100	+1.628%	137	+64.559%
2024-10-01	101.73000	101.9500	98.90000	101.9500	+3.602%	338	+67.239%
2024-09-27	99.00000	99.0000	98.40500	98.4050	+0.547%	752	+73.264%
2024-09-23	97.87000	97.8700	97.87000	97.8700	+0.606%	2,004	+74.211%
2024-09-20	97.28000	97.2800	97.28000	97.2800	+0.798%	525	+75.267%
2024-09-17	96.51000	96.5100	96.51000	96.5100	0.000%	695	+76.666%
2024-09-09	96.51000	96.5100	96.51000	96.5100	-1.811%	405	+76.666%
2024-09-06	98.29000	98.2900	98.29000	98.2900	-1.513%	424	+73.466%
2024-09-05	99.80000	99.8000	99.80000	99.8000	-2.852%	505	+70.842%
2024-09-03	102.73000	102.7300	102.73000	102.7300	-5.055%	200	+65.969%
2024-08-30	108.20000	108.2000	108.20000	108.2000	-0.734%	508	+57.579%
2024-08-29	109.00000	109.0000	109.00000	109.0000	+5.711%	225	+56.422%
2024-08-26	103.11100	103.1110	103.11100	103.1110	-1.799%	156	+65.356%
2024-08-20	103.07000	105.4300	103.07000	105.0000	+5.528%	572	+62.381%
2024-08-19	104.06000	104.0600	99.50000	99.5000	-4.716%	850	+71.357%
2024-08-16	104.42500	104.4250	104.42500	104.4250	+4.113%	510	+63.275%
2024-08-13	100.29980	100.2998	100.29980	100.2998	+3.573%	100	+69.990%
2024-08-12	101.27000	101.2700	96.84000	96.8400	-4.119%	392	+76.064%
2024-07-31	100.83500	101.0000	100.83500	101.0000	+4.124%	226	+68.812%
2024-07-29	97.00000	97.0000	97.00000	97.0000	-1.222%	285	+75.773%
2024-07-22	98.20000	98.2000	98.20000	98.2000	+1.237%	212	+73.625%
2024-07-15	97.00000	97.0000	97.00000	97.0000	-0.653%	1,051	+75.773%
2024-07-11	97.63750	97.6375	97.63750	97.6375	+2.399%	225	+74.626%
2024-07-10	95.25000	95.3500	93.05000	95.3500	+14.658%	2,130	+78.815%
2024-07-05	83.16000	83.1600	83.16000	83.1600	+3.950%	275	+105.026%
2024-06-26	78.73000	80.0550	78.73000	80.0000	-4.597%	1,150	+113.125%
2024-06-21	83.85500	83.8550	83.85500	83.8550	+0.425%	120	+103.327%
2024-06-20	85.30000	85.3000	83.33000	83.5000	+0.276%	370	+104.192%
2024-06-17	83.27000	83.2700	83.27000	83.2700	+4.140%	100	+104.756%
2024-06-14	79.96000	79.9600	79.96000	79.9600	-3.761%	845	+113.232%
2024-05-22	83.08500	83.0850	83.08500	83.0850	+0.709%	530	+105.212%
2024-05-21	82.50000	82.5000	82.50000	82.5000	+2.906%	2,516	+106.667%
2024-05-16	80.17000	80.1700	80.17000	80.1700	+3.659%	101	+112.673%
2024-05-14	77.10000	77.3400	77.10000	77.3400	+0.703%	425	+120.455%
2024-05-07	76.80000	76.8000	76.80000	76.8000	+11.304%	325	+122.005%
2024-05-01	68.49000	69.0000	68.29000	69.0000	-1.004%	562	+147.101%
2024-04-29	69.70000	69.7000	69.70000	69.7000	+0.832%	179	+144.620%
2024-04-25	69.12500	69.1250	69.12500	69.1250	+3.018%	151	+146.655%
2024-04-18	67.50000	67.5000	67.10000	67.1000	-1.178%	313	+154.098%
2024-04-17	70.05500	70.0550	67.90000	67.9000	-4.028%	645	+151.105%
2024-04-15	70.68500	70.7500	70.68500	70.7500	+4.551%	522	+140.989%
2024-04-04	67.67000	67.6700	67.67000	67.6700	-1.327%	100	+151.958%
2024-04-03	68.58000	68.5800	68.58000	68.5800	-1.593%	170	+148.615%
2024-03-28	69.69000	69.6900	69.69000	69.6900	+2.395%	176	+144.655%
2024-03-27	70.00000	70.0000	68.06000	68.0600	-2.248%	1,340	+150.514%
2024-03-26	69.62500	69.6250	69.62500	69.6250	+0.906%	130	+144.883%
2024-03-25	69.00000	69.0000	69.00000	69.0000	+2.832%	1,050	+147.101%
2024-03-21	67.53000	67.5300	67.10000	67.1000	-0.593%	430	+154.098%
2024-03-20	67.50000	67.5000	67.50000	67.5000	+0.506%	540	+152.593%
2024-03-18	68.03000	68.0300	67.10500	67.1600	+4.529%	503	+153.871%
2024-03-14	64.40000	64.4000	64.25000	64.2500	+0.990%	874	+165.370%
2024-03-08	63.62000	63.6200	63.62000	63.6200	-2.841%	100	+167.997%
2024-03-07	65.48000	65.4800	65.48000	65.4800	-0.031%	192	+160.385%
2024-03-06	65.50000	65.5000	65.50000	65.5000	+0.268%	157	+160.305%
2024-03-05	65.44000	66.9783	65.32500	65.3250	-2.369%	2,968	+161.003%
2024-03-04	66.09000	67.0000	66.00000	66.9100	+2.780%	1,189	+154.820%
2024-02-28	62.80000	65.1000	62.80000	65.1000	-0.795%	245	+161.905%
2024-02-27	65.62190	65.6219	65.62190	65.6219	+2.663%	153	+159.822%
2024-02-21	63.00000	63.9200	62.35000	63.9200	-0.048%	1,218	+166.740%
2024-02-20	62.43000	64.0700	62.43000	63.9504	+2.239%	2,592	+166.613%
2024-02-16	62.55000	62.5500	62.55000	62.5500	+0.080%	125	+172.582%
2024-02-15	62.28000	62.5000	62.01500	62.5000	-1.575%	1,106	+172.800%
2024-02-14	61.44500	63.5000	61.44500	63.5000	+4.344%	1,341	+168.504%
2024-02-13	59.90000	61.1600	58.14730	60.8562	+0.639%	1,998	+180.169%
2024-02-12	60.25000	60.4700	59.70000	60.4700	+2.387%	1,302	+181.958%
2024-02-09	57.12500	59.0600	56.47000	59.0600	+12.175%	3,335	+188.689%
2024-02-07	52.00000	52.6500	52.00000	52.6500	+1.094%	2,100	+223.837%
2024-02-06	52.08000	52.0800	52.08000	52.0800	+1.205%	1,000	+227.381%
2024-02-05	51.46000	51.4600	51.46000	51.4600	-0.522%	500	+231.325%
2024-02-02	51.73000	51.7300	51.73000	51.7300	-0.058%	601	+229.596%
2024-02-01	51.76000	51.7600	51.76000	51.7600	+0.505%	251	+229.405%
2024-01-31	52.25000	52.2500	51.50000	51.5000	-0.962%	2,793	+231.068%
2024-01-30	51.66535	52.3200	51.66535	52.0000	+2.377%	1,000	+227.885%
2024-01-29	50.79270	50.7927	50.79270	50.7927	-1.393%	200	+235.678%
2024-01-26	51.51000	51.5100	51.51000	51.5100	-1.170%	150	+231.004%
2024-01-25	52.12000	52.1200	52.12000	52.1200	+4.680%	1,000	+227.130%
2024-01-24	49.79000	49.7900	49.79000	49.7900	-1.132%	600	+242.438%
2024-01-23	50.36000	50.3600	50.36000	50.3600	-1.745%	200	+238.562%
2024-01-19	50.87000	51.2546	50.87000	51.2546	+1.969%	1,745	+232.653%
2024-01-18	50.26500	50.2650	50.26500	50.2650	-0.327%	300	+239.202%
2024-01-16	49.75000	50.4372	49.75000	50.4300	+3.467%	662	+238.092%
2024-01-10	48.49500	48.7400	48.49500	48.7400	+1.173%	856	+249.815%
2024-01-09	48.07000	48.1750	48.07000	48.1750	+3.158%	402	+253.918%
2024-01-08	47.26000	47.2600	46.60000	46.7000	-2.631%	5,482	+265.096%
2024-01-05	47.40000	47.9620	46.97000	47.9620	+2.047%	2,838	+255.490%
2024-01-04	47.50000	49.5000	47.00000	47.0000	+2.620%	1,763	+262.766%
2024-01-03	45.85000	45.8500	45.80000	45.8000	+0.439%	549	+272.271%
2024-01-02	45.60000	45.6000	45.60000	45.6000	+1.333%	790	+273.904%
2023-12-22	45.00000	45.0000	45.00000	45.0000	0.000%	125	+278.889%
2023-11-27	45.00000	45.0000	45.00000	45.0000	+3.687%	400	+278.889%
2023-11-20	43.40000	43.4000	43.40000	43.4000	+3.704%	220	+292.857%
2023-11-17	41.85000	41.8500	41.85000	41.8500	-4.670%	110	+307.407%
2023-10-18	43.90000	43.9000	43.90000	43.9000	+1.245%	100	+288.383%
2023-09-19	43.36000	43.3600	43.36000	43.3600	+0.837%	544	+293.220%
2023-09-12	43.00000	43.0000	43.00000	43.0000	0.000%	150	+296.512%
2023-08-28	43.00000	43.0000	43.00000	43.0000	+4.470%	220	+296.512%
2023-08-21	41.16000	41.1600	41.16000	41.1600	-8.837%	129	+314.237%
2023-07-03	45.15000	45.1500	45.15000	45.1500	+11.481%	100	+277.630%
2023-06-08	40.50000	40.5000	40.50000	40.5000	+2.015%	100	+320.988%
2023-06-07	40.50000	40.5000	39.70000	39.7000	-1.975%	325	+329.471%
2023-06-05	41.67000	41.6700	40.50000	40.5000	+1.212%	700	+320.988%
2023-05-30	40.01500	40.0150	40.01500	40.0150	-3.578%	100	+326.090%
2023-05-25	41.50000	41.5000	41.50000	41.5000	-2.226%	200	+310.843%
2023-05-23	42.44500	42.4450	42.44500	42.4450	-5.299%	100	+301.696%
2023-05-15	44.81990	44.8199	44.81990	44.8199	-0.841%	250	+280.411%
2023-05-01	44.95000	45.2000	44.95000	45.2000	+1.254%	1,250	+277.212%
2023-04-21	44.64000	44.6400	44.64000	44.6400	+1.686%	100	+281.944%
2023-04-17	43.90000	43.9000	43.90000	43.9000	+4.078%	115	+288.383%
2023-04-12	42.18000	42.1800	42.18000	42.1800	+0.740%	1,047	+304.220%
2023-04-04	42.09000	42.0900	41.87000	41.8700	+0.191%	1,340	+307.213%
2023-04-03	42.10000	42.1000	41.79000	41.7900	+6.390%	2,080	+307.992%
2023-03-13	39.28000	39.2800	39.28000	39.2800	-1.505%	305	+334.063%
2023-03-10	39.88000	39.8800	39.88000	39.8800	-0.300%	108	+327.533%
2023-03-08	40.90990	40.9099	40.00000	40.0000	-4.648%	225	+326.250%
2023-03-01	41.95000	41.9500	41.95000	41.9500	+2.961%	460	+306.436%
2023-02-23	43.35000	43.3500	40.74340	40.7434	-2.153%	288	+318.473%
2023-02-17	41.64000	41.6400	41.64000	41.6400	+9.666%	401	+309.462%
2023-02-10	37.97000	37.9700	37.97000	37.9700	-5.170%	105	+349.039%
2023-02-01	40.04000	40.0400	40.04000	40.0400	+0.933%	136	+325.824%
2023-01-31	39.67000	39.6700	39.67000	39.6700	-1.465%	100	+329.796%
2023-01-26	40.26000	40.2600	40.26000	40.2600	-0.099%	126	+323.497%
2023-01-25	40.30000	40.3000	40.30000	40.3000	+0.019%	343	+323.077%
2023-01-23	40.29250	40.2925	40.29250	40.2925	+0.731%	147	+323.156%
2023-01-09	40.00000	40.0000	40.00000	40.0000	-1.454%	152	+326.250%
2023-01-04	41.70000	41.7000	40.59000	40.5900	-3.724%	291	+320.054%
2022-12-29	42.16000	42.1600	42.16000	42.1600	0.000%	1,188	+304.412%
2022-12-28	42.16000	42.1600	42.16000	42.1600	+0.381%	115	+304.412%
2022-12-21	42.00000	42.0000	42.00000	42.0000	+6.410%	100	+305.952%
2022-11-28	39.47000	39.4700	39.47000	39.4700	+30.912%	101	+331.974%
2022-10-05	30.15000	30.1500	30.15000	30.1500	+5.604%	100	+465.506%
2022-09-23	28.55000	28.5500	28.55000	28.5500	-11.610%	431	+497.198%
2022-09-14	32.70000	32.7000	32.30000	32.3000	-5.748%	330	+427.864%
2022-09-01	34.27000	34.2700	34.27000	34.2700	-5.436%	200	+397.520%
2022-08-11	36.24000	36.2400	36.24000	36.2400	-6.235%	184	+370.475%
2022-08-10	38.65000	38.6500	38.65000	38.6500	+9.490%	195	+341.138%
2022-07-26	35.30000	35.3000	35.30000	35.3000	+5.879%	150	+383.003%
2022-07-15	33.34000	33.3400	33.34000	33.3400	+4.155%	101	+411.398%
2022-07-06	31.95000	32.0100	31.95000	32.0100	-9.011%	372	+432.646%
2022-07-05	35.18000	35.1800	35.18000	35.1800	-4.272%	252	+384.650%
2022-06-28	36.75000	36.7500	36.75000	36.7500	+6.987%	553	+363.946%
2022-06-22	34.35000	34.3500	34.35000	34.3500	-2.940%	250	+396.361%
2022-06-07	37.00000	37.0000	35.39040	35.3904	-0.680%	376	+381.769%
2022-06-01	36.18000	36.1800	35.63280	35.6328	-2.955%	464	+378.492%
2022-05-27	38.01000	38.0100	36.71800	36.7180	+1.040%	413	+364.350%
2022-05-24	36.34000	36.3400	36.34000	36.3400	+0.832%	109	+369.180%
2022-05-23	36.04000	36.0400	36.04000	36.0400	+2.707%	311	+373.085%
2022-05-13	35.09000	35.0900	35.09000	35.0900	+0.892%	600	+385.893%
2022-05-10	34.77990	34.7799	34.77990	34.7799	-13.159%	101	+390.226%
2022-05-09	40.05000	40.0500	40.05000	40.0500	-4.349%	123	+325.718%
2022-05-05	44.73000	44.7300	41.87100	41.8710	-5.119%	266	+307.203%
2022-04-25	44.13000	44.1300	44.13000	44.1300	-3.372%	100	+286.358%
2022-04-21	45.67000	45.6700	45.67000	45.6700	+5.327%	100	+273.330%
2022-04-13	43.36000	43.3600	43.36000	43.3600	+13.031%	550	+293.220%
2022-03-29	38.36100	38.3610	38.36100	38.3610	-6.437%	100	+344.462%
2022-03-28	41.00000	41.0000	41.00000	41.0000	+7.555%	202	+315.854%
2022-03-21	38.12000	38.1200	38.12000	38.1200	+0.052%	300	+347.272%
2022-03-14	38.10000	38.1000	38.10000	38.1000	+0.794%	111	+347.507%
2022-03-08	37.80000	37.8000	37.80000	37.8000	-0.761%	151	+351.058%
2022-03-01	38.09000	38.0900	38.09000	38.0900	+8.829%	4,863	+347.624%
2022-02-28	35.00000	35.0000	35.00000	35.0000	+2.941%	120	+387.143%
2022-01-13	34.00000	34.0000	34.00000	34.0000	0.000%	100	+401.471%

.dark-mode .hxRS3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxRS3l{ color: #333333; background-color: white; border: 2px solid #333333; }NSKFFKONGSBERG GRUPPEN ASA ORDstock OTC

NSKFF
KONGSBERG GRUPPEN ASA ORD
stock OTC