Kongsberg Gruppen ASA (PK) (NSKFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0344946533287 | 115.96 | 116 | 115.96 | 170 | 115.96 | CS |
| 4 | -2.55 | -2.15099114298 | 118.55 | 120.353 | 112.45 | 491 | 117.19872788 | CS |
| 12 | 12.39 | 11.9583051829 | 103.61 | 120.353 | 100.35 | 354 | 112.75587099 | CS |
| 26 | 37.27 | 47.3390067319 | 78.73 | 120.353 | 78.73 | 467 | 102.02061199 | CS |
| 52 | 70.4 | 154.385964912 | 45.6 | 120.353 | 45.6 | 705 | 70.91493036 | CS |
| 156 | 82 | 241.176470588 | 34 | 120.353 | 28.55 | 559 | 62.71641365 | CS |
| 260 | 100.61 | 653.736192333 | 15.39 | 120.353 | 3.125 | 536 | 52.91497688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 0 |
| 1734992400 | 115.96 | -0.04 | -0.03 | 115.96 | 115.96 | 115.96 | 170 |
| 1734733560 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1734647160 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1734560760 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1734474360 | 116 | 2.67 | 2.36 | 116 | 116 | 116 | 500 |
| 1734388140 | 113.3252 | 0 | 0.00 | 113.3252 | 113.3252 | 113.3252 | 0 |
| 1734128940 | 113.3252 | -3.77 | -3.22 | 115 | 115 | 113.3252 | 277 |
| 1734042480 | 117.1 | 2.63 | 2.30 | 117.1 | 117.1 | 117.1 | 598 |
| 1733955900 | 114.47 | 2.02 | 1.80 | 114.47 | 114.47 | 114.47 | 305 |
| 1733869200 | 112.45 | -1.31 | -1.15 | 115.05 | 115.05 | 112.45 | 221 |
| 1733782800 | 113.76 | -6.59 | -5.48 | 113.76 | 113.76 | 113.76 | 308 |
| 1733523900 | 120.353 | 0 | 0.00 | 120.353 | 120.353 | 120.353 | 0 |
| 1733437500 | 120.353 | 0 | 0.00 | 120.353 | 120.353 | 120.353 | 0 |
| 1733351100 | 120.353 | 0 | 0.00 | 120.353 | 120.353 | 120.353 | 0 |
| 1733264700 | 120.353 | 14.35 | 13.54 | 118.55 | 120.353 | 118.54 | 1548 |
| 1733178240 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732919040 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732746240 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732659840 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732573440 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732314240 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732227840 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732141440 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1732055040 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1731968640 | 106 | -8.95 | -7.79 | 106 | 106 | 106 | 131 |
| 1731709560 | 114.95 | 0 | 0.00 | 114.95 | 114.95 | 114.95 | 0 |
| 1731623160 | 114.95 | 0 | 0.00 | 114.95 | 114.95 | 114.95 | 0 |
| 1731536760 | 114.95 | 3.99 | 3.60 | 111 | 114.95 | 111 | 534 |
| 1731450480 | 110.96 | 10.61 | 10.57 | 110.96 | 110.96 | 110.96 | 261 |
| 1731364140 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1731104940 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1731018540 | 100.35 | -5.85 | -5.51 | 100.35 | 100.35 | 100.35 | 315 |
| 1730928180 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1730841780 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1730755380 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1730496180 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1730409780 | 106.2 | -4.34 | -3.92 | 106.2 | 106.2 | 106.2 | 225 |
| 1730323680 | 110.5355 | 0 | 0.00 | 110.5355 | 110.5355 | 110.5355 | 0 |
| 1730237280 | 110.5355 | 6.19 | 5.93 | 110.5355 | 110.5355 | 110.5355 | 153 |
| 1730150700 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1729891500 | 104.35 | -0.6 | -0.57 | 104.35 | 104.35 | 104.35 | 150 |
| 1729805220 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1729718820 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1729632420 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1729546020 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1729286820 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1729200420 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1729114020 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1729027620 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1728941220 | 104.95 | 0.03 | 0.03 | 104.95 | 104.95 | 104.95 | 278 |
| 1728681960 | 104.92 | 0 | 0.00 | 104.92 | 104.92 | 104.92 | 0 |
| 1728595560 | 104.92 | 4.52 | 4.50 | 104.92 | 104.92 | 104.92 | 172 |
| 1728509220 | 100.4 | 0 | 0.00 | 100.4 | 100.4 | 100.4 | 0 |
| 1728422820 | 100.4 | 0 | 0.00 | 100.4 | 100.4 | 100.4 | 0 |
| 1728336420 | 100.4 | 0 | 0.00 | 100.4 | 100.4 | 100.4 | 0 |
| 1728077220 | 100.4 | -3.21 | -3.10 | 100.4 | 100.4 | 100.4 | 446 |
| 1727990760 | 103.61 | 1.66 | 1.63 | 103.61 | 103.61 | 103.61 | 137 |
| 1727904540 | 101.95 | 0 | 0.00 | 101.95 | 101.95 | 101.95 | 0 |
| 1727818140 | 101.95 | 3.55 | 3.60 | 101.73 | 101.95 | 98.9 | 338 |
| 1727731200 | 98.405 | 0 | 0.00 | 98.405 | 98.405 | 98.405 | 0 |
| 1727472000 | 98.405 | 0.53 | 0.55 | 99 | 99 | 98.405 | 752 |
| 1727386200 | 97.87 | 0 | 0.00 | 97.87 | 97.87 | 97.87 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
