Kongsberg Gruppen ASA (STO:KOGO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 387.75
-11.65 (-2.92%)
At close: Mar 24, 2026
STO:KOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 398.20 | 402.60 | 384.50 | 399.40 | 399.40 | -0.58% | 5,619 |
| Mar 20, 2026 | 402.10 | 422.70 | 401.75 | 401.75 | 401.75 | -2.88% | 1,329 |
| Mar 19, 2026 | 425.00 | 425.00 | 408.50 | 413.65 | 413.65 | -3.76% | 6,961 |
| Mar 18, 2026 | 397.80 | 429.80 | 397.80 | 429.80 | 429.80 | 5.14% | 4,141 |
| Mar 17, 2026 | 413.00 | 413.30 | 405.00 | 408.80 | 408.80 | -0.78% | 6,405 |
| Mar 16, 2026 | 422.00 | 423.05 | 408.40 | 412.00 | 412.00 | -0.21% | 4,533 |
| Mar 13, 2026 | 416.40 | 416.40 | 403.15 | 412.85 | 412.85 | 0.49% | 6,112 |
| Mar 12, 2026 | 392.75 | 412.20 | 392.75 | 410.85 | 410.85 | 4.80% | 6,568 |
| Mar 11, 2026 | 402.20 | 406.00 | 385.25 | 392.05 | 392.05 | -3.91% | 6,846 |
| Mar 10, 2026 | 408.00 | 408.00 | 392.30 | 408.00 | 408.00 | -0.23% | 4,724 |
| Mar 9, 2026 | 382.15 | 408.95 | 380.90 | 408.95 | 408.95 | 5.58% | 4,821 |
| Mar 6, 2026 | 385.40 | 389.75 | 381.05 | 387.35 | 387.35 | -1.68% | 3,499 |
| Mar 5, 2026 | 399.00 | 407.65 | 391.00 | 393.95 | 393.95 | -0.38% | 2,216 |
| Mar 4, 2026 | 396.00 | 398.00 | 385.00 | 395.45 | 395.45 | 1.71% | 6,019 |
| Mar 3, 2026 | 404.40 | 404.40 | 381.60 | 388.80 | 388.80 | -0.84% | 3,081 |
| Mar 2, 2026 | 393.00 | 412.05 | 376.20 | 392.10 | 392.10 | 1.36% | 6,461 |
| Feb 27, 2026 | 383.95 | 389.50 | 382.20 | 386.85 | 386.85 | 2.13% | 2,785 |
| Feb 26, 2026 | 386.30 | 386.30 | 377.25 | 378.80 | 378.80 | -2.22% | 3,345 |
| Feb 25, 2026 | 380.00 | 391.10 | 380.00 | 387.40 | 387.40 | -1.02% | 5,437 |
| Feb 24, 2026 | 383.00 | 393.45 | 381.95 | 391.40 | 391.40 | 0.10% | 1,175 |
| Feb 23, 2026 | 407.50 | 407.50 | 384.60 | 391.00 | 391.00 | -2.25% | 3,453 |
| Feb 20, 2026 | 402.80 | 402.80 | 390.10 | 400.00 | 400.00 | - | 3,025 |
| Feb 19, 2026 | 394.65 | 400.00 | 389.85 | 400.00 | 400.00 | 1.27% | 4,416 |
| Feb 18, 2026 | 388.00 | 395.00 | 383.50 | 395.00 | 395.00 | 2.11% | 1,451 |
| Feb 17, 2026 | 370.90 | 386.85 | 370.90 | 386.85 | 386.85 | 4.75% | 1,908 |
| Feb 16, 2026 | 377.60 | 377.60 | 363.05 | 369.30 | 369.30 | -0.32% | 455 |
| Feb 13, 2026 | 364.00 | 370.50 | 356.15 | 370.50 | 370.50 | 2.35% | 1,550 |
| Feb 12, 2026 | 364.00 | 369.65 | 356.75 | 362.00 | 362.00 | -0.44% | 2,398 |
| Feb 11, 2026 | 367.45 | 372.05 | 351.15 | 363.60 | 363.60 | -3.64% | 3,031 |
| Feb 10, 2026 | 385.00 | 388.00 | 371.20 | 377.35 | 377.35 | -0.80% | 1,803 |
| Feb 9, 2026 | 377.15 | 389.20 | 362.25 | 380.40 | 380.40 | 2.45% | 3,188 |
| Feb 6, 2026 | 326.00 | 374.00 | 326.00 | 371.30 | 371.30 | 14.92% | 9,791 |
| Feb 5, 2026 | 332.00 | 332.00 | 320.60 | 323.10 | 323.10 | -3.74% | 10,386 |
| Feb 4, 2026 | 331.55 | 335.65 | 323.90 | 335.65 | 335.65 | 2.15% | 2,603 |
| Feb 3, 2026 | 330.00 | 339.75 | 328.60 | 328.60 | 328.60 | 0.26% | 3,612 |
| Feb 2, 2026 | 325.00 | 329.95 | 323.50 | 327.75 | 327.75 | 0.85% | 11,681 |
| Jan 30, 2026 | 320.00 | 334.85 | 320.00 | 325.00 | 325.00 | -0.23% | 14,675 |
| Jan 29, 2026 | 322.00 | 327.95 | 320.00 | 325.75 | 325.75 | -0.99% | 4,911 |
| Jan 28, 2026 | 323.60 | 329.45 | 313.05 | 329.00 | 329.00 | 0.94% | 12,917 |
| Jan 27, 2026 | 318.55 | 325.95 | 315.30 | 325.95 | 325.95 | 0.88% | 573 |
| Jan 26, 2026 | 319.00 | 327.30 | 317.15 | 323.10 | 323.10 | 0.23% | 287 |
| Jan 23, 2026 | 315.25 | 325.20 | 307.45 | 322.35 | 322.35 | 4.85% | 4,772 |
| Jan 22, 2026 | 335.00 | 335.00 | 307.35 | 307.45 | 307.45 | -7.23% | 14,391 |
| Jan 21, 2026 | 330.00 | 339.35 | 312.90 | 331.40 | 331.40 | -1.75% | 8,302 |
| Jan 20, 2026 | 335.50 | 337.30 | 324.85 | 337.30 | 337.30 | 2.52% | 6,526 |
| Jan 19, 2026 | 340.70 | 350.00 | 326.75 | 329.00 | 329.00 | -1.05% | 13,383 |
| Jan 16, 2026 | 299.70 | 333.00 | 299.70 | 332.50 | 332.50 | 7.29% | 27,088 |
| Jan 15, 2026 | 304.05 | 310.35 | 300.75 | 309.90 | 309.90 | 3.04% | 5,707 |
| Jan 14, 2026 | 299.20 | 306.15 | 295.05 | 300.75 | 300.75 | -2.42% | 7,439 |
| Jan 13, 2026 | 310.00 | 310.00 | 299.35 | 308.20 | 308.20 | 0.21% | 5,001 |