Kongsberg Gruppen ASA (STO:KOGO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 256.85
-3.10 (-1.19%)
At close: Dec 30, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 265.30 | 265.30 | 256.85 | 256.85 | 256.85 | -1.19% | 5,907 |
| Dec 29, 2025 | 260.85 | 267.35 | 250.05 | 259.95 | 259.95 | -0.06% | 5,348 |
| Dec 23, 2025 | 263.90 | 268.25 | 259.30 | 260.10 | 260.10 | 0.04% | 1,822 |
| Dec 22, 2025 | 258.50 | 264.85 | 257.00 | 260.00 | 260.00 | 1.56% | 4,040 |
| Dec 19, 2025 | 256.65 | 264.55 | 255.95 | 256.00 | 256.00 | -0.72% | 5,720 |
| Dec 18, 2025 | 256.25 | 257.85 | 246.10 | 257.85 | 257.85 | 1.86% | 715 |
| Dec 17, 2025 | 249.75 | 254.90 | 248.10 | 253.15 | 253.15 | 2.80% | 22,627 |
| Dec 16, 2025 | 253.00 | 255.30 | 245.00 | 246.25 | 246.25 | -1.64% | 3,646 |
| Dec 15, 2025 | 255.05 | 257.20 | 250.20 | 250.35 | 250.35 | -1.38% | 991 |
| Dec 12, 2025 | 243.80 | 256.30 | 243.80 | 253.85 | 253.85 | -0.76% | 254 |
| Dec 11, 2025 | 253.60 | 256.50 | 248.20 | 255.80 | 255.80 | 3.02% | 2,785 |
| Dec 10, 2025 | 255.05 | 255.20 | 246.05 | 248.30 | 248.30 | -5.86% | 12,667 |
| Dec 9, 2025 | 258.35 | 265.35 | 246.00 | 263.75 | 263.75 | 4.64% | 5,478 |
| Dec 8, 2025 | 249.85 | 255.10 | 245.10 | 252.05 | 252.05 | 2.25% | 1,570 |
| Dec 5, 2025 | 251.90 | 253.30 | 246.10 | 246.50 | 246.50 | 2.67% | 11,448 |
| Dec 4, 2025 | 235.15 | 251.10 | 235.15 | 240.10 | 240.10 | -0.44% | 1,738 |
| Dec 3, 2025 | 244.65 | 247.80 | 238.70 | 241.15 | 241.15 | -0.33% | 1,122 |
| Dec 2, 2025 | 240.15 | 241.95 | 234.65 | 241.95 | 241.95 | 2.39% | 3,240 |
| Dec 1, 2025 | 239.70 | 239.70 | 230.15 | 236.30 | 236.30 | -2.36% | 4,502 |
| Nov 28, 2025 | 250.10 | 250.10 | 238.45 | 242.00 | 242.00 | -2.69% | 4,552 |
| Nov 27, 2025 | 239.55 | 248.70 | 237.05 | 248.70 | 248.70 | 4.21% | 2,290 |
| Nov 26, 2025 | 236.00 | 238.65 | 232.70 | 238.65 | 238.65 | 2.56% | 2,055 |
| Nov 25, 2025 | 234.35 | 234.35 | 227.40 | 232.70 | 232.70 | -1.17% | 4,236 |
| Nov 24, 2025 | 231.75 | 235.45 | 224.20 | 235.45 | 235.45 | 2.33% | 589 |
| Nov 21, 2025 | 240.60 | 244.00 | 230.05 | 230.10 | 230.10 | -8.13% | 14,889 |
| Nov 20, 2025 | 241.00 | 250.45 | 238.00 | 250.45 | 250.45 | 3.09% | 628 |
| Nov 19, 2025 | 241.45 | 242.95 | 231.55 | 242.95 | 242.95 | -1.42% | 3,819 |
| Nov 18, 2025 | 247.35 | 247.35 | 246.05 | 246.45 | 246.45 | -1.20% | 869 |
| Nov 17, 2025 | 245.20 | 256.40 | 245.20 | 249.45 | 249.45 | -0.20% | 954 |
| Nov 14, 2025 | 243.05 | 250.00 | 242.50 | 249.95 | 249.95 | 1.87% | 15,386 |
| Nov 13, 2025 | 240.00 | 246.95 | 240.00 | 245.35 | 245.35 | 0.95% | 811 |
| Nov 12, 2025 | 244.25 | 249.50 | 243.05 | 243.05 | 243.05 | -3.53% | 916 |
| Nov 11, 2025 | 245.00 | 251.95 | 243.10 | 251.95 | 251.95 | -0.40% | 291 |
| Nov 10, 2025 | 250.00 | 253.00 | 245.05 | 252.95 | 252.95 | 2.91% | 1,754 |
| Nov 7, 2025 | 252.70 | 252.70 | 240.00 | 245.80 | 245.80 | -1.97% | 4,964 |
| Nov 6, 2025 | 257.05 | 257.05 | 246.80 | 250.75 | 250.75 | -0.77% | 388 |
| Nov 5, 2025 | 256.00 | 256.00 | 249.75 | 252.70 | 252.70 | -2.60% | 1,737 |
| Nov 4, 2025 | 260.00 | 264.95 | 250.50 | 259.45 | 259.45 | 1.19% | 1,398 |
| Nov 3, 2025 | 265.50 | 265.50 | 256.40 | 256.40 | 256.40 | -3.08% | 2,508 |
| Oct 31, 2025 | 244.70 | 264.55 | 244.70 | 264.55 | 264.55 | 9.41% | 49,287 |
| Oct 30, 2025 | 302.40 | 302.40 | 241.80 | 241.80 | 241.80 | -18.12% | 40,572 |
| Oct 29, 2025 | 293.70 | 297.55 | 293.65 | 295.30 | 295.30 | -0.59% | 3,289 |
| Oct 28, 2025 | 290.00 | 297.10 | 289.85 | 297.05 | 297.05 | 2.41% | 14,455 |
| Oct 27, 2025 | 298.50 | 298.50 | 290.05 | 290.05 | 290.05 | -2.80% | 298 |
| Oct 24, 2025 | 298.45 | 298.45 | 291.55 | 298.40 | 298.40 | 1.74% | 21,576 |
| Oct 23, 2025 | 293.85 | 294.15 | 291.70 | 293.30 | 293.30 | -1.54% | 21,022 |
| Oct 22, 2025 | 295.60 | 297.90 | 291.20 | 297.90 | 297.90 | 2.02% | 3,733 |
| Oct 21, 2025 | 293.00 | 298.65 | 290.10 | 292.00 | 292.00 | -2.21% | 1,037 |
| Oct 20, 2025 | 292.20 | 298.60 | 289.90 | 298.60 | 298.60 | 1.05% | 438 |
| Oct 17, 2025 | 290.05 | 295.50 | 285.00 | 295.50 | 295.50 | -1.14% | 7,069 |