Kongsberg Gruppen ASA (STO:KOGO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 302.00
-7.60 (-2.45%)
Inactive · Last trade price on Apr 28, 2026
STO:KOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 311.70 | 313.80 | 302.00 | 302.00 | 302.00 | -2.45% | 4,245 |
| Apr 27, 2026 | 315.70 | 315.70 | 303.20 | 309.60 | 309.60 | -1.71% | 4,598 |
| Apr 24, 2026 | 328.20 | 329.10 | 313.00 | 315.00 | 315.00 | -1.25% | 2,865 |
| Apr 23, 2026 | 324.00 | 339.00 | 319.00 | 319.00 | 319.00 | -13.60% | 10,441 |
| Apr 22, 2026 | 375.20 | 377.50 | 368.90 | 369.20 | 369.20 | -1.15% | 4,755 |
| Apr 21, 2026 | 370.20 | 373.50 | 363.00 | 373.50 | 373.50 | 2.44% | 2,045 |
| Apr 20, 2026 | 365.30 | 378.70 | 360.00 | 364.60 | 364.60 | -0.82% | 3,510 |
| Apr 17, 2026 | 374.20 | 382.50 | 367.60 | 367.60 | 367.60 | -3.36% | 396 |
| Apr 16, 2026 | 399.90 | 399.90 | 377.10 | 380.40 | 380.40 | -3.77% | 3,449 |
| Apr 15, 2026 | 394.60 | 403.20 | 394.60 | 395.30 | 395.30 | -1.03% | 2,970 |
| Apr 14, 2026 | 409.90 | 409.90 | 395.00 | 399.40 | 399.40 | -3.85% | 4,049 |
| Apr 13, 2026 | 400.10 | 415.70 | 400.10 | 415.40 | 409.70 | 3.20% | 3,139 |
| Apr 10, 2026 | 430.00 | 432.40 | 389.10 | 402.50 | 396.98 | -5.80% | 6,373 |
| Apr 9, 2026 | 413.60 | 427.30 | 413.60 | 427.30 | 421.44 | 1.52% | 6,244 |
| Apr 8, 2026 | 417.30 | 420.90 | 408.00 | 420.90 | 415.12 | -0.61% | 4,077 |
| Apr 7, 2026 | 421.30 | 427.60 | 410.30 | 423.50 | 417.69 | 0.83% | 6,811 |
| Apr 1, 2026 | 420.75 | 422.85 | 407.85 | 420.00 | 414.24 | 1.33% | 2,695 |
| Mar 31, 2026 | 397.90 | 414.50 | 392.90 | 414.50 | 408.81 | 4.34% | 860 |
| Mar 30, 2026 | 386.15 | 397.25 | 375.00 | 397.25 | 391.80 | 4.65% | 4,106 |
| Mar 27, 2026 | 385.05 | 392.15 | 378.65 | 379.60 | 374.39 | -3.15% | 2,018 |
| Mar 26, 2026 | 393.10 | 393.75 | 385.10 | 391.95 | 386.57 | 2.14% | 1,295 |
| Mar 25, 2026 | 392.80 | 398.95 | 383.75 | 383.75 | 378.48 | -1.03% | 676 |
| Mar 24, 2026 | 400.00 | 400.00 | 380.60 | 387.75 | 382.43 | -2.92% | 5,222 |
| Mar 23, 2026 | 398.20 | 402.60 | 384.50 | 399.40 | 393.92 | -0.58% | 5,619 |
| Mar 20, 2026 | 402.10 | 422.70 | 401.75 | 401.75 | 396.24 | -2.88% | 1,329 |
| Mar 19, 2026 | 425.00 | 425.00 | 408.50 | 413.65 | 407.97 | -3.76% | 6,961 |
| Mar 18, 2026 | 397.80 | 429.80 | 397.80 | 429.80 | 423.90 | 5.14% | 4,141 |
| Mar 17, 2026 | 413.00 | 413.30 | 405.00 | 408.80 | 403.19 | -0.78% | 6,405 |
| Mar 16, 2026 | 422.00 | 423.05 | 408.40 | 412.00 | 406.35 | -0.21% | 4,533 |
| Mar 13, 2026 | 416.40 | 416.40 | 403.15 | 412.85 | 407.18 | 0.49% | 6,112 |
| Mar 12, 2026 | 392.75 | 412.20 | 392.75 | 410.85 | 405.21 | 4.80% | 6,568 |
| Mar 11, 2026 | 402.20 | 406.00 | 385.25 | 392.05 | 386.67 | -3.91% | 6,846 |
| Mar 10, 2026 | 408.00 | 408.00 | 392.30 | 408.00 | 402.40 | -0.23% | 4,724 |
| Mar 9, 2026 | 382.15 | 408.95 | 380.90 | 408.95 | 403.34 | 5.58% | 4,859 |
| Mar 6, 2026 | 385.40 | 389.75 | 381.05 | 387.35 | 382.03 | -1.68% | 3,499 |
| Mar 5, 2026 | 399.00 | 407.65 | 391.00 | 393.95 | 388.54 | -0.38% | 2,216 |
| Mar 4, 2026 | 396.00 | 398.00 | 385.00 | 395.45 | 390.02 | 1.71% | 6,019 |
| Mar 3, 2026 | 404.40 | 404.40 | 381.60 | 388.80 | 383.46 | -0.84% | 3,081 |
| Mar 2, 2026 | 393.00 | 412.05 | 376.20 | 392.10 | 386.72 | 1.36% | 6,461 |
| Feb 27, 2026 | 383.95 | 389.50 | 382.20 | 386.85 | 381.54 | 2.13% | 2,785 |
| Feb 26, 2026 | 386.30 | 386.30 | 377.25 | 378.80 | 373.60 | -2.22% | 3,345 |
| Feb 25, 2026 | 380.00 | 391.10 | 380.00 | 387.40 | 382.08 | -1.02% | 5,437 |
| Feb 24, 2026 | 383.00 | 393.45 | 381.95 | 391.40 | 386.03 | 0.10% | 1,175 |
| Feb 23, 2026 | 407.50 | 407.50 | 384.60 | 391.00 | 385.63 | -2.25% | 3,453 |
| Feb 20, 2026 | 402.80 | 402.80 | 390.10 | 400.00 | 394.51 | - | 3,025 |
| Feb 19, 2026 | 394.65 | 400.00 | 389.85 | 400.00 | 394.51 | 1.27% | 4,416 |
| Feb 18, 2026 | 388.00 | 395.00 | 383.50 | 395.00 | 389.58 | 2.11% | 1,451 |
| Feb 17, 2026 | 370.90 | 386.85 | 370.90 | 386.85 | 381.54 | 4.75% | 1,908 |
| Feb 16, 2026 | 377.60 | 377.60 | 363.05 | 369.30 | 364.23 | -0.32% | 455 |
| Feb 13, 2026 | 364.00 | 370.50 | 356.15 | 370.50 | 365.42 | 2.35% | 1,550 |