Kongsberg Gruppen ASA (STO:KOGO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 408.95
+21.60 (5.58%)
At close: Mar 9, 2026
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 382.15 | 408.95 | 380.90 | 408.95 | 408.95 | 5.58% | 4,821 |
| Mar 6, 2026 | 385.40 | 389.75 | 381.05 | 387.35 | 387.35 | -1.68% | 3,499 |
| Mar 5, 2026 | 399.00 | 407.65 | 391.00 | 393.95 | 393.95 | -0.38% | 2,216 |
| Mar 4, 2026 | 396.00 | 398.00 | 385.00 | 395.45 | 395.45 | 1.71% | 6,019 |
| Mar 3, 2026 | 404.40 | 404.40 | 381.60 | 388.80 | 388.80 | -0.84% | 3,081 |
| 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 |
| 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 |
| 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 |