Kongsberg Maritime ASA (STO:KMARO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 62.62
+0.56 (0.90%)
At close: Oct 12, 2026
STO:KMARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 62.00 | 62.62 | 62.00 | 62.62 | 62.62 | 0.90% | 6,302 |
| Oct 9, 2026 | 60.76 | 62.50 | 60.76 | 62.06 | 62.06 | 4.16% | 23,375 |
| Oct 8, 2026 | 59.58 | 59.74 | 59.20 | 59.58 | 59.58 | -2.33% | 42,989 |
| Oct 7, 2026 | 61.40 | 61.40 | 61.00 | 61.00 | 61.00 | -2.80% | 941 |
| Oct 6, 2026 | 62.00 | 62.76 | 62.00 | 62.76 | 62.76 | 0.74% | 142 |
| Oct 5, 2026 | 62.30 | 62.68 | 62.30 | 62.30 | 62.30 | 0.16% | 5,466 |
| Oct 2, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 1.14% | 3,300 |
| Oct 1, 2026 | 61.48 | 61.50 | 61.48 | 61.50 | 61.50 | -0.84% | 1,481 |
| Sep 29, 2026 | 62.36 | 62.44 | 61.52 | 62.02 | 62.02 | 0.85% | 52,119 |
| Sep 28, 2026 | 60.62 | 61.50 | 59.70 | 61.50 | 61.50 | 0.85% | 281,008 |
| Sep 25, 2026 | 61.20 | 61.20 | 60.64 | 60.98 | 60.98 | -1.20% | 122,311 |
| Sep 24, 2026 | 62.76 | 62.76 | 61.50 | 61.72 | 61.72 | -3.95% | 1,444 |
| Sep 23, 2026 | 63.98 | 64.26 | 63.98 | 64.26 | 64.26 | 0.03% | 1,384 |
| Sep 22, 2026 | 64.20 | 64.40 | 64.16 | 64.24 | 64.24 | 2.88% | 315,531 |
| Sep 21, 2026 | 60.50 | 62.60 | 60.50 | 62.44 | 62.44 | 2.90% | 318,249 |
| Sep 18, 2026 | 60.66 | 60.68 | 60.66 | 60.68 | 60.68 | -0.10% | 5,300 |
| Sep 17, 2026 | 60.06 | 60.74 | 60.06 | 60.74 | 60.74 | 3.05% | 487 |
| Sep 16, 2026 | 58.88 | 58.96 | 58.70 | 58.94 | 58.94 | 2.11% | 5,623 |
| Sep 15, 2026 | 57.04 | 57.72 | 57.04 | 57.72 | 57.72 | 1.48% | 979 |
| Sep 14, 2026 | 56.84 | 57.46 | 56.82 | 56.88 | 56.88 | -1.83% | 2,331 |
| Sep 11, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.14% | 19 |
| Sep 10, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.94% | 1,000 |
| Sep 9, 2026 | 57.38 | 57.50 | 57.38 | 57.48 | 57.48 | 2.46% | 1,844 |
| Sep 4, 2026 | 56.20 | 56.20 | 56.10 | 56.10 | 56.10 | 2.00% | 2,500 |
| Sep 3, 2026 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -0.94% | 150 |
| Sep 2, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -1.14% | 5,500 |
| Sep 1, 2026 | 56.28 | 56.28 | 55.94 | 56.16 | 56.16 | -1.82% | 1,090 |
| Aug 31, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.78% | 110 |
| Aug 27, 2026 | 56.82 | 56.82 | 56.20 | 56.20 | 56.20 | -0.04% | 1,550 |
| Aug 26, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.04% | 40 |
| Aug 25, 2026 | 56.50 | 56.50 | 56.24 | 56.24 | 56.24 | 1.63% | 3,546 |
| Aug 24, 2026 | 55.52 | 56.02 | 55.34 | 55.34 | 55.34 | 1.47% | 261 |
| Aug 21, 2026 | 54.74 | 54.74 | 54.54 | 54.54 | 54.54 | -0.66% | 341 |
| Aug 20, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.07% | 100 |
| Aug 18, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -3.65% | 800 |
| Aug 17, 2026 | 56.66 | 56.88 | 56.38 | 56.38 | 56.38 | -1.33% | 1,023 |
| Aug 14, 2026 | 57.18 | 57.20 | 57.14 | 57.14 | 57.14 | -1.48% | 979 |
| Aug 13, 2026 | 56.70 | 58.00 | 56.70 | 58.00 | 58.00 | 3.02% | 2,075 |
| Aug 12, 2026 | 57.04 | 57.04 | 56.30 | 56.30 | 56.30 | -0.74% | 108 |
| Aug 11, 2026 | 57.00 | 57.08 | 56.72 | 56.72 | 56.72 | -0.84% | 681 |
| Aug 10, 2026 | 57.56 | 57.56 | 57.20 | 57.20 | 57.20 | -0.56% | 991 |
| Aug 7, 2026 | 57.34 | 57.52 | 57.34 | 57.52 | 57.52 | 0.45% | 1,112 |
| Aug 6, 2026 | 56.80 | 57.62 | 56.80 | 57.26 | 57.26 | 2.40% | 2,239 |
| Aug 5, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.36% | 10 |
| Aug 4, 2026 | 55.00 | 55.74 | 54.96 | 55.72 | 55.72 | 4.15% | 3,416 |
| Aug 3, 2026 | 53.44 | 53.50 | 51.98 | 53.50 | 53.50 | -1.15% | 6,500 |
| Jul 31, 2026 | 54.00 | 54.26 | 54.00 | 54.12 | 54.12 | 0.97% | 1,996 |
| Jul 30, 2026 | 53.58 | 53.60 | 53.58 | 53.60 | 53.60 | -1.83% | 1,500 |
| Jul 28, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 2.59% | 30 |
| Jul 27, 2026 | 52.90 | 53.22 | 52.90 | 53.22 | 53.22 | -0.11% | 14 |