Kongsberg Gruppen ASA (STO:KOGO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 392.10
+5.25 (1.36%)
At close: Mar 2, 2026
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 291.80 | 313.75 | 291.80 | 307.55 | 307.55 | 1.25% | 15,624 |
| Jan 9, 2026 | 298.65 | 303.75 | 293.70 | 303.75 | 303.75 | 3.78% | 26,907 |
| Jan 8, 2026 | 284.00 | 294.75 | 284.00 | 292.70 | 292.70 | 0.86% | 13,162 |
| Jan 7, 2026 | 288.80 | 292.45 | 277.60 | 290.20 | 290.20 | 0.03% | 48,715 |
| Jan 6, 2026 | 284.85 | 290.10 | 278.00 | 290.10 | 290.10 | 4.82% | 8,903 |
| Jan 5, 2026 | 275.00 | 286.80 | 270.00 | 276.75 | 276.75 | 2.86% | 23,334 |
| Jan 2, 2026 | 258.50 | 274.65 | 258.50 | 269.05 | 269.05 | 4.75% | 11,818 |
| 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 |