Kongsberg Gruppen ASA (STO:KOGO)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in NOK
303.00
-9.75 (-3.12%)
At close: Aug 1, 2025

Kongsberg Gruppen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025312.00312.00301.05303.00303.00-3.12%6,200
Jul 31, 2025311.85314.50311.85312.75312.752.21%1,405
Jul 30, 2025301.20311.85301.05306.00306.00-1.88%1,380
Jul 29, 2025305.00317.90305.00311.85311.850.60%1,610
Jul 28, 2025306.20316.00301.90310.00310.000.19%3,285
Jul 25, 2025318.30318.30306.25309.40309.40-0.24%2,210
Jul 24, 2025312.00316.45306.25310.15310.15-1.23%1,457
Jul 23, 2025312.30316.00310.25314.00314.000.24%2,510
Jul 22, 2025320.95321.50313.20313.25313.25-0.29%2,461
Jul 21, 2025323.00323.00310.30314.15314.15-2.06%26,832
Jul 18, 2025318.20324.10318.10320.75320.750.67%1,028
Jul 17, 2025317.95324.85310.25318.60318.600.09%1,636
Jul 16, 2025331.10331.10314.30318.30318.30-3.89%5,722
Jul 15, 2025322.00331.20310.30331.20331.203.15%2,710
Jul 14, 2025335.00335.00320.10321.10321.10-3.83%2,883
Jul 11, 2025334.20337.10321.60333.90333.901.64%4,720
Jul 10, 2025327.50334.10321.10328.50328.50-0.27%25,859
Jul 9, 2025350.10357.30321.10329.40329.40-11.45%21,460
Jul 8, 2025375.40383.20372.00372.00372.000.59%546
Jul 7, 2025375.00375.00369.80369.80369.802.10%658
Jul 4, 2025363.70367.50362.00362.20362.20-2.03%333
Jul 3, 2025362.80369.70361.90369.70369.703.15%565
Jul 2, 2025378.80378.80351.20358.40358.40-4.96%2,506
Jul 1, 2025386.20396.10372.20377.10377.10-4.80%1,268
Jun 30, 2025379.00396.10379.00396.10396.106.34%2,146
Jun 27, 2025374.40388.00372.50372.50372.50-0.53%2,309
Jun 26, 2025375.40382.90370.00374.50374.506.97%1,261
Jun 25, 2025378.00379.90350.00350.10350.10-6.99%12,554
Jun 24, 2025395.00397.40375.70376.40376.40-3.11%1,542
Jun 23, 2025398.00403.90380.10388.50388.50-1.15%1,790
Jun 20, 2025397.90397.90393.00393.00393.002.99%536
Jun 19, 2025398.00398.00381.60381.60381.60-4.10%1,041
Jun 18, 2025395.00398.00371.60397.90397.901.02%1,229
Jun 17, 2025393.90393.90373.30393.90393.90-0.25%827
Jun 16, 2025393.50394.90388.00394.90394.902.23%217
Jun 13, 2025393.20397.90385.00386.30386.30-2.10%1,540
Jun 12, 2025370.50394.60370.50394.60394.603.84%1,859
Jun 11, 2025371.80389.30370.80380.00380.002.01%1,567