Kongsberg Gruppen ASA (STO:KOGO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 246.50
+6.40 (2.67%)
At close: Dec 5, 2025
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 324.74 | 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 | 309.90 | 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 | 297.74 | 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 |
| Aug 22, 2025 | 293.15 | 300.10 | 293.15 | 300.10 | 297.89 | 2.04% | 931 |
| Aug 21, 2025 | 287.50 | 299.55 | 282.80 | 294.10 | 291.94 | 0.50% | 1,337 |
| Aug 20, 2025 | 280.00 | 293.70 | 280.00 | 292.65 | 290.50 | 2.79% | 1,393 |
| Aug 19, 2025 | 310.00 | 310.00 | 283.80 | 284.70 | 282.61 | -7.43% | 4,507 |
| Aug 18, 2025 | 299.40 | 307.55 | 299.40 | 307.55 | 305.29 | 2.19% | 127 |
| Aug 15, 2025 | 299.45 | 300.95 | 291.05 | 300.95 | 298.74 | -1.23% | 1,837 |
| Aug 14, 2025 | 296.00 | 304.70 | 291.80 | 304.70 | 302.46 | 1.77% | 583 |
| Aug 13, 2025 | 300.00 | 300.00 | 294.05 | 299.40 | 297.20 | -0.18% | 715 |
| Aug 12, 2025 | 294.00 | 299.95 | 293.90 | 299.95 | 297.74 | 3.84% | 2,350 |
| Aug 11, 2025 | 305.00 | 305.00 | 281.15 | 288.85 | 286.73 | -3.49% | 9,705 |
| Aug 8, 2025 | 297.20 | 300.50 | 297.20 | 299.30 | 297.10 | -1.07% | 1,318 |
| Aug 7, 2025 | 305.00 | 311.75 | 290.40 | 302.55 | 300.33 | -2.40% | 3,016 |
| Aug 6, 2025 | 305.45 | 310.00 | 304.90 | 310.00 | 307.72 | -0.11% | 779 |
| Aug 5, 2025 | 314.00 | 317.65 | 309.30 | 310.35 | 308.07 | 0.58% | 213 |
| Aug 4, 2025 | 301.00 | 314.55 | 300.00 | 308.55 | 306.28 | 1.83% | 2,808 |
| Aug 1, 2025 | 312.00 | 312.00 | 301.05 | 303.00 | 300.77 | -3.12% | 6,200 |
| Jul 31, 2025 | 311.85 | 314.50 | 311.85 | 312.75 | 310.45 | 2.21% | 1,405 |
| Jul 30, 2025 | 301.20 | 311.85 | 301.05 | 306.00 | 303.75 | -1.88% | 1,380 |
| Jul 29, 2025 | 305.00 | 317.90 | 305.00 | 311.85 | 309.56 | 0.60% | 1,610 |
| Jul 28, 2025 | 306.20 | 316.00 | 301.90 | 310.00 | 307.72 | 0.19% | 3,285 |
| Jul 25, 2025 | 318.30 | 318.30 | 306.25 | 309.40 | 307.13 | -0.24% | 2,210 |
| Jul 24, 2025 | 312.00 | 316.45 | 306.25 | 310.15 | 307.87 | -1.23% | 1,457 |
| Jul 23, 2025 | 312.30 | 316.00 | 310.25 | 314.00 | 311.69 | 0.24% | 2,510 |
| Jul 22, 2025 | 320.95 | 321.50 | 313.20 | 313.25 | 310.95 | -0.29% | 2,461 |
| Jul 21, 2025 | 323.00 | 323.00 | 310.30 | 314.15 | 311.84 | -2.06% | 26,832 |
| Jul 18, 2025 | 318.20 | 324.10 | 318.10 | 320.75 | 318.39 | 0.67% | 1,028 |