Kongsberg Gruppen ASA (NSKFF) stock
NSKFFOTCAmerican Depositary ReceiptsAlso trades as KBGGY
$31.29+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Kongsberg Gruppen ASA share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$31.29
0.00% on the day
52-week range
$22.39 – $45.00
-30.5% from the high
Change over 52 weeks
+2.3%
From $30.59 on Oct 17, 2025
Average volume
1,405
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $33.50 | $33.50 | $29.74 | $31.29 | -6.60% | 2,476 |
| Sep 2026 | $33.72 | $33.98 | $32.77 | $33.50 | -0.65% | 5,490 |
| Aug 2026 | $31.27 | $35.23 | $31.27 | $33.72 | +5.38% | 9,973 |
| Jul 2026 | $29.72 | $32.88 | $27.91 | $32.00 | +7.67% | 44,468 |
| Jun 2026 | $33.96 | $34.19 | $27.84 | $29.72 | -12.49% | 78,642 |
| May 2026 | $34.20 | $35.48 | $31.34 | $33.96 | +2.91% | 47,828 |
| Apr 2026 | $44.50 | $44.50 | $32.45 | $33.00 | -19.41% | 58,104 |
| Mar 2026 | $39.83 | $45.00 | $39.00 | $40.95 | +2.82% | 41,355 |
| Feb 2026 | $33.81 | $44.21 | $32.75 | $39.83 | +17.79% | 113,121 |
| Jan 2026 | $26.75 | $34.90 | $26.75 | $33.81 | +28.60% | 69,992 |
| Dec 2025 | $23.85 | $26.53 | $23.84 | $26.29 | +5.88% | 93,039 |
| Nov 2025 | $25.46 | $25.46 | $22.39 | $24.83 | -3.76% | 45,762 |
| Oct 2025 | $32.98 | $33.15 | $24.13 | $25.80 | -21.77% | 14,141 |
| Sep 2025 | $30.97 | $32.98 | $29.43 | $32.98 | +9.93% | 8,194 |
| Aug 2025 | $29.57 | $30.85 | $27.14 | $30.00 | +2.65% | 44,734 |
| Jul 2025 | $39.15 | $50.00 | $27.78 | $29.23 | -25.06% | 27,351 |
| Jun 2025 | $36.00 | $49.96 | $36.00 | $39.00 | +10.64% | 7,597 |
| May 2025 | $30.82 | $36.00 | $30.82 | $35.25 | +14.37% | 26,975 |
| Apr 2025 | $28.41 | $31.00 | $25.73 | $30.82 | +8.49% | 32,430 |
| Mar 2025 | $29.00 | $32.00 | $28.10 | $28.41 | +16.57% | 87,000 |
| Feb 2025 | $21.54 | $24.37 | $19.74 | $24.37 | +13.16% | 9,705 |
| Jan 2025 | $23.32 | $23.32 | $21.10 | $21.54 | -4.96% | 17,250 |
| Dec 2024 | $21.20 | $24.07 | $21.20 | $22.66 | +6.89% | 22,885 |
| Nov 2024 | $21.24 | $22.99 | $20.07 | $21.20 | -0.19% | 6,205 |
| Oct 2024 | $20.35 | $22.11 | $19.78 | $21.24 | +7.92% | 9,495 |
| Sep 2024 | $20.55 | $20.55 | $19.30 | $19.68 | -9.05% | 27,550 |
| Aug 2024 | $20.20 | $21.80 | $19.37 | $21.64 | +7.13% | 15,315 |
| Jul 2024 | $16.00 | $20.20 | $16.00 | $20.20 | +26.25% | 22,020 |
| Jun 2024 | $16.62 | $17.06 | $15.75 | $16.00 | -3.71% | 12,925 |
| May 2024 | $13.70 | $16.62 | $13.66 | $16.62 | +19.20% | 22,295 |
| Apr 2024 | $13.94 | $14.15 | $13.42 | $13.94 | +0.01% | 10,400 |
| Mar 2024 | $13.02 | $14.00 | $12.72 | $13.94 | +7.05% | 48,245 |
| Feb 2024 | $10.35 | $13.12 | $10.29 | $13.02 | +26.41% | 89,335 |
| Jan 2024 | $9.12 | $10.46 | $9.12 | $10.30 | +14.44% | 106,650 |
| Dec 2023 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 625 |
| Nov 2023 | $8.78 | $9.00 | $8.37 | $9.00 | +2.51% | 3,650 |
| Oct 2023 | $8.67 | $8.78 | $8.67 | $8.78 | +1.25% | 500 |
| Sep 2023 | $8.60 | $8.67 | $8.60 | $8.67 | +0.84% | 3,470 |
| Aug 2023 | $9.03 | $9.03 | $8.23 | $8.60 | -4.76% | 1,745 |
| Jul 2023 | $9.03 | $9.03 | $9.03 | $9.03 | +11.48% | 500 |
| Jun 2023 | $8.00 | $8.33 | $7.94 | $8.10 | +1.21% | 5,625 |
| May 2023 | $8.99 | $9.04 | $8.00 | $8.00 | -10.36% | 9,500 |
| Apr 2023 | $8.42 | $8.93 | $8.36 | $8.93 | +13.65% | 23,410 |
| Mar 2023 | $8.39 | $8.39 | $7.86 | $7.86 | -3.59% | 5,490 |
| Feb 2023 | $8.01 | $8.67 | $7.59 | $8.15 | +2.71% | 4,650 |
| Jan 2023 | $8.43 | $8.43 | $7.93 | $7.93 | -5.91% | 5,795 |
| Dec 2022 | $7.89 | $8.43 | $7.89 | $8.43 | +6.82% | 11,105 |
| Nov 2022 | $6.03 | $7.89 | $6.03 | $7.89 | +30.91% | 505 |
| Oct 2022 | $5.71 | $6.03 | $5.71 | $6.03 | +5.60% | 500 |
| Sep 2022 | $6.85 | $6.85 | $5.71 | $5.71 | -21.22% | 4,805 |
| Aug 2022 | $7.06 | $7.73 | $7.06 | $7.25 | +2.66% | 1,895 |
| Jul 2022 | $7.35 | $7.35 | $6.39 | $7.06 | -3.95% | 4,375 |
| Jun 2022 | $7.24 | $7.40 | $6.87 | $7.35 | +0.09% | 8,215 |
| May 2022 | $8.83 | $8.95 | $6.96 | $7.34 | -16.80% | 9,615 |
| Apr 2022 | $7.67 | $9.13 | $7.67 | $8.83 | +15.04% | 3,750 |
| Mar 2022 | $7.62 | $8.20 | $7.56 | $7.67 | +9.60% | 28,635 |
| Feb 2022 | $6.80 | $7.00 | $6.80 | $7.00 | +2.94% | 600 |
| Jan 2022 | $6.00 | $6.80 | $6.00 | $6.80 | +13.33% | 500 |
| Dec 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Nov 2021 | $6.36 | $6.60 | $6.00 | $6.00 | -5.60% | 3,605 |
| Oct 2021 | $5.50 | $6.36 | $5.50 | $6.36 | +15.56% | 1,515 |
| Sep 2021 | $5.00 | $5.50 | $5.00 | $5.50 | +10.00% | 500 |
| Aug 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Jul 2021 | $5.20 | $5.20 | $5.00 | $5.00 | -3.85% | 3,175 |
| Jun 2021 | $5.00 | $5.20 | $5.00 | $5.20 | +4.00% | 500 |
| May 2021 | $5.08 | $5.40 | $4.95 | $5.00 | -1.65% | 22,195 |
| Apr 2021 | $4.28 | $5.08 | $4.28 | $5.08 | +18.79% | 3,930 |
| Mar 2021 | $4.08 | $4.52 | $4.08 | $4.28 | +4.90% | 3,425 |
| Feb 2021 | $3.79 | $4.08 | $3.78 | $4.08 | +7.59% | 5,965 |
| Jan 2021 | $3.79 | $4.20 | $3.79 | $3.79 | +0.16% | 16,500 |
| Dec 2020 | $3.40 | $3.79 | $3.40 | $3.79 | +11.48% | 670 |
| Nov 2020 | $3.20 | $3.56 | $3.20 | $3.40 | +6.12% | 16,925 |
| Oct 2020 | $3.02 | $3.24 | $3.02 | $3.20 | +6.03% | 4,475 |
| Sep 2020 | $3.00 | $3.09 | $3.00 | $3.02 | +0.60% | 4,350 |
| Aug 2020 | $3.10 | $3.10 | $3.00 | $3.00 | -3.23% | 4,000 |
| Jul 2020 | $3.02 | $3.10 | $2.92 | $3.10 | +2.72% | 2,100 |
| Jun 2020 | $2.70 | $3.26 | $2.70 | $3.02 | +11.78% | 5,045 |
| May 2020 | $2.58 | $2.70 | $2.58 | $2.70 | +4.57% | 1,040 |
| Apr 2020 | $2.30 | $3.36 | $2.30 | $2.58 | +12.26% | 6,275 |
| Mar 2020 | $3.58 | $3.58 | $2.02 | $2.30 | -35.75% | 9,140 |
| Feb 2020 | $3.29 | $3.58 | $3.29 | $3.58 | +8.81% | 6,845 |
| Jan 2020 | $3.12 | $3.29 | $3.12 | $3.29 | +5.44% | 500 |
| Dec 2019 | $3.02 | $3.12 | $3.00 | $3.12 | +3.80% | 17,560 |
| Nov 2019 | $3.00 | $3.12 | $2.98 | $3.01 | +9.71% | 6,500 |
| Oct 2019 | $2.86 | $2.86 | $2.74 | $2.74 | -4.20% | 500 |
| Sep 2019 | $2.59 | $2.89 | $2.59 | $2.86 | +10.42% | 1,725 |
| Aug 2019 | $2.61 | $2.61 | $2.49 | $2.59 | -0.72% | 2,500 |
| Jul 2019 | $2.77 | $3.00 | $2.60 | $2.61 | -5.96% | 1,151,995 |
| Jun 2019 | $2.77 | $2.77 | $2.58 | $2.77 | +0.14% | 7,950 |
| May 2019 | $2.88 | $2.88 | $2.74 | $2.77 | -3.75% | 5,775 |
| Apr 2019 | $3.17 | $3.17 | $2.88 | $2.88 | -9.13% | 32,370 |
| Mar 2019 | $2.82 | $3.17 | $2.82 | $3.17 | +12.23% | 47,015 |
| Feb 2019 | $2.73 | $2.83 | $2.64 | $2.82 | +3.46% | 67,270 |
| Jan 2019 | $2.60 | $2.80 | $2.60 | $2.73 | +4.83% | 95,690 |
| Dec 2018 | $2.90 | $2.90 | $2.55 | $2.60 | -6.13% | 74,500 |
| Nov 2018 | $3.36 | $3.36 | $2.69 | $2.77 | -17.50% | 38,085 |
| Oct 2018 | $3.77 | $3.77 | $3.36 | $3.36 | -10.78% | 244,115 |
| Sep 2018 | $3.91 | $3.91 | $3.77 | $3.77 | -3.68% | 1,250 |
| Aug 2018 | $4.06 | $4.06 | $3.67 | $3.91 | -3.78% | 61,140 |
| Jul 2018 | $4.76 | $4.76 | $4.06 | $4.06 | -14.63% | 40,665 |
| Jun 2018 | $4.16 | $4.76 | $3.42 | $4.76 | +14.37% | 1,450 |
| May 2018 | $5.06 | $5.06 | $4.16 | $4.16 | -17.75% | 72,660 |
| Apr 2018 | $4.86 | $5.22 | $4.86 | $5.06 | +4.12% | 80,730 |
| Mar 2018 | $4.43 | $4.90 | $4.41 | $4.86 | +9.81% | 15,665 |
| Feb 2018 | $4.07 | $4.46 | $3.83 | $4.43 | +10.37% | 138,105 |
| Jan 2018 | $3.56 | $4.27 | $3.56 | $4.01 | +12.64% | 484,890 |
| Dec 2017 | $3.59 | $3.59 | $3.52 | $3.56 | -0.78% | 15,255 |
| Nov 2017 | $3.59 | $3.59 | $3.59 | $3.59 | +0.06% | 78,930 |
| Oct 2017 | $3.38 | $3.59 | $3.34 | $3.59 | +6.10% | 73,445 |
| Sep 2017 | $3.29 | $3.40 | $3.25 | $3.38 | +6.42% | 54,855 |
| Aug 2017 | $3.34 | $3.34 | $3.18 | $3.18 | -4.85% | 60,570 |
| Jul 2017 | $3.16 | $3.34 | $3.13 | $3.34 | +5.97% | 33,195 |
| Jun 2017 | $3.12 | $3.15 | $3.00 | $3.15 | +0.96% | 16,185 |
| May 2017 | $3.00 | $3.17 | $3.00 | $3.12 | +4.00% | 85,590 |
| Apr 2017 | $3.01 | $3.06 | $3.00 | $3.00 | -0.33% | 2,660 |
| Mar 2017 | $3.40 | $3.40 | $3.01 | $3.01 | -8.62% | 12,925 |
| Feb 2017 | $2.87 | $3.29 | $2.87 | $3.29 | +14.67% | 1,790 |
| Jan 2017 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Dec 2016 | $2.88 | $2.88 | $2.81 | $2.87 | -0.25% | 346,460 |
| Nov 2016 | $3.05 | $3.05 | $2.71 | $2.88 | -5.57% | 27,465 |
| Oct 2016 | $3.13 | $3.13 | $3.02 | $3.05 | -2.56% | 50,430 |
| Sep 2016 | $3.07 | $3.23 | $3.04 | $3.13 | +3.51% | 15,005 |
| Aug 2016 | $2.87 | $3.08 | $2.87 | $3.02 | +5.37% | 35,945 |
| Jul 2016 | $2.93 | $2.93 | $2.78 | $2.87 | -1.93% | 56,660 |
| Jun 2016 | $3.27 | $3.27 | $2.86 | $2.93 | -10.50% | 67,140 |
| May 2016 | $3.37 | $3.37 | $3.26 | $3.27 | -2.97% | 37,905 |
| Apr 2016 | $3.27 | $3.40 | $3.27 | $3.37 | +3.18% | 7,710 |
| Mar 2016 | $3.02 | $3.27 | $3.02 | $3.27 | +8.15% | 1,195 |
| Feb 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Jan 2016 | $3.20 | $3.20 | $3.00 | $3.02 | -5.63% | 7,300 |
| Dec 2015 | $3.08 | $3.22 | $3.05 | $3.20 | -4.71% | 15,885 |
| Nov 2015 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| Oct 2015 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| Sep 2015 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| Aug 2015 | $3.83 | $3.83 | $3.36 | $3.36 | -12.32% | 2,100 |
| Jul 2015 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jun 2015 | $3.97 | $3.97 | $3.83 | $3.83 | -3.62% | 1,000 |
| May 2015 | $3.99 | $4.00 | $3.97 | $3.97 | -0.40% | 11,250 |
| Apr 2015 | $3.99 | $3.99 | $3.99 | $3.99 | 0.00% | 0 |
| Mar 2015 | $3.28 | $3.99 | $3.28 | $3.99 | +21.65% | 10,760 |
| Feb 2015 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 0 |
| Jan 2015 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 0 |
| Dec 2014 | $3.94 | $3.94 | $3.28 | $3.28 | -16.71% | 500 |
| Nov 2014 | $3.98 | $3.98 | $3.94 | $3.94 | -0.96% | 1,000 |
| Oct 2014 | $4.54 | $4.54 | $3.98 | $3.98 | -12.38% | 1,525 |
| Sep 2014 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 0 |
| Aug 2014 | $4.67 | $4.67 | $4.54 | $4.54 | -2.91% | 1,000 |
| Jul 2014 | $4.67 | $4.67 | $4.67 | $4.67 | 0.00% | 0 |
| Jun 2014 | $4.16 | $4.67 | $4.16 | $4.67 | +12.25% | 2,000 |
| May 2014 | $4.16 | $4.16 | $4.16 | $4.16 | 0.00% | 0 |
| Apr 2014 | $4.16 | $4.16 | $4.16 | $4.16 | 0.00% | 0 |
| Mar 2014 | $4.16 | $4.16 | $4.16 | $4.16 | 0.00% | 0 |
| Feb 2014 | $4.16 | $4.16 | $4.16 | $4.16 | 0.00% | 0 |
| Jan 2014 | $4.16 | $4.16 | $4.16 | $4.16 | 0.00% | 0 |
| Dec 2013 | $3.69 | $4.16 | $3.69 | $4.16 | +12.85% | 5,000 |
| Nov 2013 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Oct 2013 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Sep 2013 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Aug 2013 | $3.69 | $3.69 | $3.69 | $3.69 | – | 3,835 |
Seasonality
NSKFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.9% | 10.8% | 1.5% | 4.7% | 1.0% | 2.7% | 0.1% | 0.0% | 0.4% | 0.1% | 3.3% | 3.1% |
| Months up | 7 of 10 | 10 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 28.6% | 17.8% | 2.8% | -18.3% | 2.9% | -12.5% | 7.7% | 5.4% | -0.7% | -6.6% | ||
| 2025 | -5.0% | 13.2% | 16.6% | 8.5% | 15.1% | 10.6% | -25.1% | 2.7% | 9.9% | -21.2% | -3.8% | 5.9% |
| 2024 | 14.4% | 26.4% | 7.1% | 0.0% | 20.4% | -3.7% | 26.3% | 7.1% | -9.1% | 8.7% | -0.2% | 6.9% |
| 2023 | -5.9% | 2.7% | -3.6% | 13.6% | -7.8% | 1.2% | 11.5% | -4.8% | 0.8% | 1.2% | 2.5% | 0.0% |
| 2022 | 13.3% | 2.9% | 9.6% | 15.0% | -12.7% | 0.1% | -3.9% | 2.7% | -21.2% | 5.6% | 30.9% | 6.8% |
| 2021 | 0.2% | 7.6% | 4.9% | 18.8% | 1.7% | 4.0% | -3.8% | 0.0% | 10.0% | 15.6% | -5.6% | 0.0% |
| 2020 | 5.4% | 8.8% | -35.8% | 12.3% | 6.8% | 11.8% | 2.7% | -3.2% | 0.6% | 6.0% | 13.7% | 11.5% |
| 2019 | 4.8% | 3.5% | 12.2% | -9.1% | -3.8% | 0.1% | -6.0% | -0.7% | 10.4% | -4.2% | 9.7% | 3.8% |
| 2018 | 12.6% | 10.4% | 9.8% | 4.1% | -16.4% | 14.4% | -14.6% | -3.8% | -3.7% | -10.8% | -17.5% | -6.1% |
| 2017 | 0.0% | 14.7% | -8.6% | 2.4% | 4.0% | 1.0% | 6.0% | -4.9% | 6.4% | 6.1% | 0.1% | -0.8% |
See a number that looks wrong?