Kongsberg Gruppen ASA (STO:KOGO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 264.55
+22.75 (9.41%)
At close: Oct 31, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 290.00 | 300.45 | 290.00 | 298.90 | 298.90 | 0.30% | 3,787 |
| Oct 15, 2025 | 305.75 | 305.75 | 295.05 | 298.00 | 298.00 | -2.57% | 694 |
| Oct 14, 2025 | 308.20 | 308.20 | 291.05 | 305.85 | 305.85 | 1.71% | 1,377 |
| Oct 13, 2025 | 305.20 | 305.45 | 292.55 | 300.70 | 300.70 | 0.42% | 4,486 |
| Oct 10, 2025 | 305.10 | 308.90 | 298.00 | 299.45 | 299.45 | -3.34% | 5,751 |
| Oct 9, 2025 | 320.00 | 320.00 | 307.00 | 309.80 | 309.80 | -5.10% | 1,359 |
| Oct 8, 2025 | 320.60 | 326.45 | 320.60 | 326.45 | 324.05 | 2.14% | 161 |
| Oct 7, 2025 | 326.75 | 328.45 | 317.50 | 319.60 | 317.25 | -3.94% | 8,267 |
| Oct 6, 2025 | 335.00 | 336.00 | 322.35 | 332.70 | 330.25 | -2.56% | 4,307 |
| Oct 3, 2025 | 334.05 | 341.45 | 332.50 | 341.45 | 338.94 | 3.91% | 7,920 |
| Oct 2, 2025 | 329.25 | 337.60 | 326.30 | 328.60 | 326.18 | 3.32% | 3,550 |
| Oct 1, 2025 | 320.00 | 329.05 | 318.05 | 318.05 | 315.71 | 1.18% | 1,237 |
| Sep 30, 2025 | 322.75 | 329.85 | 314.35 | 314.35 | 312.04 | -3.91% | 3,676 |
| Sep 29, 2025 | 319.05 | 327.15 | 316.00 | 327.15 | 324.75 | 2.65% | 2,802 |
| Sep 26, 2025 | 324.00 | 325.85 | 315.00 | 318.70 | 316.36 | -0.72% | 4,924 |
| Sep 25, 2025 | 318.75 | 321.00 | 315.15 | 321.00 | 318.64 | 0.02% | 4,973 |
| Sep 24, 2025 | 316.30 | 320.95 | 316.30 | 320.95 | 318.59 | 2.97% | 4,034 |
| Sep 23, 2025 | 317.10 | 318.95 | 308.60 | 311.70 | 309.41 | -0.89% | 1,144 |
| Sep 22, 2025 | 309.85 | 315.95 | 309.85 | 314.50 | 312.19 | 0.74% | 1,698 |
| Sep 19, 2025 | 309.80 | 312.20 | 304.20 | 312.20 | 309.91 | 1.18% | 2,728 |
| Sep 18, 2025 | 304.60 | 310.65 | 300.05 | 308.55 | 306.28 | 1.10% | 2,505 |
| Sep 17, 2025 | 308.00 | 308.05 | 300.50 | 305.20 | 302.96 | -3.62% | 709 |
| Sep 16, 2025 | 315.60 | 320.30 | 311.00 | 316.65 | 314.32 | 1.23% | 3,225 |
| Sep 15, 2025 | 301.50 | 321.45 | 301.40 | 312.80 | 310.50 | 1.31% | 3,075 |
| Sep 12, 2025 | 315.70 | 317.45 | 302.00 | 308.75 | 306.48 | -1.62% | 4,969 |
| Sep 11, 2025 | 307.00 | 313.95 | 302.05 | 313.85 | 311.54 | 2.20% | 2,192 |
| Sep 10, 2025 | 298.80 | 309.30 | 298.80 | 307.10 | 304.84 | 2.98% | 250 |
| Sep 9, 2025 | 306.65 | 306.65 | 290.00 | 298.20 | 296.01 | 1.69% | 1,209 |
| Sep 8, 2025 | 298.80 | 298.90 | 292.05 | 293.25 | 291.09 | -3.46% | 1,479 |
| Sep 5, 2025 | 295.50 | 303.75 | 295.50 | 303.75 | 301.52 | 0.65% | 6,228 |
| Sep 4, 2025 | 297.00 | 301.80 | 293.00 | 301.80 | 299.58 | -0.69% | 399 |
| Sep 3, 2025 | 300.75 | 306.00 | 299.45 | 303.90 | 301.67 | 0.96% | 1,780 |
| Sep 2, 2025 | 308.20 | 309.00 | 294.30 | 301.00 | 298.79 | -4.05% | 7,347 |
| Sep 1, 2025 | 302.50 | 313.70 | 302.50 | 313.70 | 311.39 | 2.37% | 2,477 |
| Aug 29, 2025 | 300.00 | 309.60 | 300.00 | 306.45 | 304.20 | 2.17% | 2,816 |
| Aug 28, 2025 | 289.70 | 299.95 | 289.70 | 299.95 | 297.75 | 0.81% | 99 |
| Aug 27, 2025 | 292.90 | 297.55 | 292.90 | 297.55 | 295.36 | -1.64% | 195 |
| Aug 26, 2025 | 295.90 | 302.50 | 292.05 | 302.50 | 300.28 | 2.47% | 591 |
| Aug 25, 2025 | 287.65 | 295.80 | 287.65 | 295.20 | 293.03 | -1.63% | 780 |