Kongsberg Gruppen ASA (STO:KOGO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 302.50
+7.30 (2.47%)
At close: Aug 26, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 295.90 | 302.50 | 292.05 | 302.50 | 302.50 | 2.47% | 591 |
| Aug 25, 2025 | 287.65 | 295.80 | 287.65 | 295.20 | 295.20 | -1.63% | 780 |
| Aug 22, 2025 | 293.15 | 300.10 | 293.15 | 300.10 | 300.10 | 2.04% | 931 |
| Aug 21, 2025 | 287.50 | 299.55 | 282.80 | 294.10 | 294.10 | 0.50% | 1,337 |
| Aug 20, 2025 | 280.00 | 293.70 | 280.00 | 292.65 | 292.65 | 2.79% | 1,393 |
| Aug 19, 2025 | 310.00 | 310.00 | 283.80 | 284.70 | 284.70 | -7.43% | 4,507 |
| Aug 18, 2025 | 299.40 | 307.55 | 299.40 | 307.55 | 307.55 | 2.19% | 127 |
| Aug 15, 2025 | 299.45 | 300.95 | 291.05 | 300.95 | 300.95 | -1.23% | 1,837 |
| Aug 14, 2025 | 296.00 | 304.70 | 291.80 | 304.70 | 304.70 | 1.77% | 583 |
| Aug 13, 2025 | 300.00 | 300.00 | 294.05 | 299.40 | 299.40 | -0.18% | 715 |
| Aug 12, 2025 | 294.00 | 299.95 | 293.90 | 299.95 | 299.95 | 3.84% | 2,350 |
| Aug 11, 2025 | 305.00 | 305.00 | 281.15 | 288.85 | 288.85 | -3.49% | 9,705 |
| Aug 8, 2025 | 297.20 | 300.50 | 297.20 | 299.30 | 299.30 | -1.07% | 1,318 |
| Aug 7, 2025 | 305.00 | 311.75 | 290.40 | 302.55 | 302.55 | -2.40% | 3,016 |
| Aug 6, 2025 | 305.45 | 310.00 | 304.90 | 310.00 | 310.00 | -0.11% | 779 |
| Aug 5, 2025 | 314.00 | 317.65 | 309.30 | 310.35 | 310.35 | 0.58% | 213 |
| Aug 4, 2025 | 301.00 | 314.55 | 300.00 | 308.55 | 308.55 | 1.83% | 2,808 |
| Aug 1, 2025 | 312.00 | 312.00 | 301.05 | 303.00 | 303.00 | -3.12% | 6,200 |
| Jul 31, 2025 | 311.85 | 314.50 | 311.85 | 312.75 | 312.75 | 2.21% | 1,405 |
| Jul 30, 2025 | 301.20 | 311.85 | 301.05 | 306.00 | 306.00 | -1.88% | 1,380 |
| Jul 29, 2025 | 305.00 | 317.90 | 305.00 | 311.85 | 311.85 | 0.60% | 1,610 |
| Jul 28, 2025 | 306.20 | 316.00 | 301.90 | 310.00 | 310.00 | 0.19% | 3,285 |
| Jul 25, 2025 | 318.30 | 318.30 | 306.25 | 309.40 | 309.40 | -0.24% | 2,210 |
| Jul 24, 2025 | 312.00 | 316.45 | 306.25 | 310.15 | 310.15 | -1.23% | 1,457 |
| Jul 23, 2025 | 312.30 | 316.00 | 310.25 | 314.00 | 314.00 | 0.24% | 2,510 |
| Jul 22, 2025 | 320.95 | 321.50 | 313.20 | 313.25 | 313.25 | -0.29% | 2,461 |
| Jul 21, 2025 | 323.00 | 323.00 | 310.30 | 314.15 | 314.15 | -2.06% | 26,832 |
| Jul 18, 2025 | 318.20 | 324.10 | 318.10 | 320.75 | 320.75 | 0.67% | 1,028 |
| Jul 17, 2025 | 317.95 | 324.85 | 310.25 | 318.60 | 318.60 | 0.09% | 1,636 |
| Jul 16, 2025 | 331.10 | 331.10 | 314.30 | 318.30 | 318.30 | -3.89% | 5,722 |
| Jul 15, 2025 | 322.00 | 331.20 | 310.30 | 331.20 | 331.20 | 3.15% | 2,710 |
| Jul 14, 2025 | 335.00 | 335.00 | 320.10 | 321.10 | 321.10 | -3.83% | 2,883 |
| Jul 11, 2025 | 334.20 | 337.10 | 321.60 | 333.90 | 333.90 | 1.64% | 4,720 |
| Jul 10, 2025 | 327.50 | 334.10 | 321.10 | 328.50 | 328.50 | -0.27% | 25,859 |
| Jul 9, 2025 | 350.10 | 357.30 | 321.10 | 329.40 | 329.40 | -11.45% | 21,460 |
| Jul 8, 2025 | 375.40 | 383.20 | 372.00 | 372.00 | 372.00 | 0.59% | 546 |
| Jul 7, 2025 | 375.00 | 375.00 | 369.80 | 369.80 | 369.80 | 2.10% | 658 |
| Jul 4, 2025 | 363.70 | 367.50 | 362.00 | 362.20 | 362.20 | -2.03% | 333 |
| Jul 3, 2025 | 362.80 | 369.70 | 361.90 | 369.70 | 369.70 | 3.15% | 565 |
| Jul 2, 2025 | 378.80 | 378.80 | 351.20 | 358.40 | 358.40 | -4.96% | 2,506 |
| Jul 1, 2025 | 386.20 | 396.10 | 372.20 | 377.10 | 377.10 | -4.80% | 1,268 |
| Jun 30, 2025 | 379.00 | 396.10 | 379.00 | 396.10 | 396.10 | 6.34% | 2,146 |
| Jun 27, 2025 | 374.40 | 388.00 | 372.50 | 372.50 | 372.50 | -0.53% | 2,309 |
| Jun 26, 2025 | 375.40 | 382.90 | 370.00 | 374.50 | 374.50 | 6.97% | 1,261 |
| Jun 25, 2025 | 378.00 | 379.90 | 350.00 | 350.10 | 350.10 | -6.99% | 12,554 |
| Jun 24, 2025 | 395.00 | 397.40 | 375.70 | 376.40 | 376.40 | -3.11% | 1,542 |
| Jun 23, 2025 | 398.00 | 403.90 | 380.10 | 388.50 | 388.50 | -1.15% | 1,790 |
| Jun 20, 2025 | 397.90 | 397.90 | 393.00 | 393.00 | 393.00 | 2.99% | 536 |
| Jun 19, 2025 | 398.00 | 398.00 | 381.60 | 381.60 | 381.60 | -4.10% | 1,041 |
| Jun 18, 2025 | 395.00 | 398.00 | 371.60 | 397.90 | 397.90 | 1.02% | 1,229 |