Kongsberg Gruppen ASA (STO:KOGO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 302.00
-7.60 (-2.45%)
At close: Apr 28, 2026
Kongsberg Gruppen ASA 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 |
| Feb 12, 2026 | 364.00 | 369.65 | 356.75 | 362.00 | 357.03 | -0.44% | 2,398 |
| Feb 11, 2026 | 367.45 | 372.05 | 351.15 | 363.60 | 358.61 | -3.64% | 3,031 |
| Feb 10, 2026 | 385.00 | 388.00 | 371.20 | 377.35 | 372.17 | -0.80% | 1,803 |
| Feb 9, 2026 | 377.15 | 389.20 | 362.25 | 380.40 | 375.18 | 2.45% | 3,188 |
| Feb 6, 2026 | 326.00 | 374.00 | 326.00 | 371.30 | 366.21 | 14.92% | 9,791 |
| Feb 5, 2026 | 332.00 | 332.00 | 320.60 | 323.10 | 318.67 | -3.74% | 10,386 |
| Feb 4, 2026 | 331.55 | 335.65 | 323.90 | 335.65 | 331.04 | 2.15% | 2,603 |
| Feb 3, 2026 | 330.00 | 339.75 | 328.60 | 328.60 | 324.09 | 0.26% | 3,612 |
| Feb 2, 2026 | 325.00 | 329.95 | 323.50 | 327.75 | 323.25 | 0.85% | 11,681 |
| Jan 30, 2026 | 320.00 | 334.85 | 320.00 | 325.00 | 320.54 | -0.23% | 14,675 |
| Jan 29, 2026 | 322.00 | 327.95 | 320.00 | 325.75 | 321.28 | -0.99% | 4,911 |
| Jan 28, 2026 | 323.60 | 329.45 | 313.05 | 329.00 | 324.49 | 0.94% | 12,917 |
| Jan 27, 2026 | 318.55 | 325.95 | 315.30 | 325.95 | 321.48 | 0.88% | 573 |
| Jan 26, 2026 | 319.00 | 327.30 | 317.15 | 323.10 | 318.67 | 0.23% | 287 |
| Jan 23, 2026 | 315.25 | 325.20 | 307.45 | 322.35 | 317.93 | 4.85% | 4,972 |
| Jan 22, 2026 | 335.00 | 335.00 | 307.35 | 307.45 | 303.23 | -7.23% | 14,391 |
| Jan 21, 2026 | 330.00 | 339.35 | 312.90 | 331.40 | 326.85 | -1.75% | 8,302 |
| Jan 20, 2026 | 335.50 | 337.30 | 324.85 | 337.30 | 332.67 | 2.52% | 6,526 |
| Jan 19, 2026 | 340.70 | 350.00 | 326.75 | 329.00 | 324.49 | -1.05% | 13,383 |
| Jan 16, 2026 | 299.70 | 333.00 | 299.70 | 332.50 | 327.94 | 7.29% | 27,088 |
| Jan 15, 2026 | 304.05 | 310.35 | 300.75 | 309.90 | 305.65 | 3.04% | 5,707 |
| Jan 14, 2026 | 299.20 | 306.15 | 295.05 | 300.75 | 296.62 | -2.42% | 7,439 |
| Jan 13, 2026 | 310.00 | 310.00 | 299.35 | 308.20 | 303.97 | 0.21% | 5,001 |
| Jan 12, 2026 | 291.80 | 313.75 | 291.80 | 307.55 | 303.33 | 1.25% | 15,624 |
| Jan 9, 2026 | 298.65 | 303.75 | 293.70 | 303.75 | 299.58 | 3.78% | 26,907 |
| Jan 8, 2026 | 284.00 | 294.75 | 284.00 | 292.70 | 288.68 | 0.86% | 13,162 |
| Jan 7, 2026 | 288.80 | 292.45 | 277.60 | 290.20 | 286.22 | 0.03% | 48,715 |
| Jan 6, 2026 | 284.85 | 290.10 | 278.00 | 290.10 | 286.12 | 4.82% | 8,903 |
| Jan 5, 2026 | 275.00 | 286.80 | 270.00 | 276.75 | 272.95 | 2.86% | 23,334 |
| Jan 2, 2026 | 258.50 | 274.65 | 258.50 | 269.05 | 265.36 | 4.75% | 11,818 |
| Dec 30, 2025 | 265.30 | 265.30 | 256.85 | 256.85 | 253.33 | -1.19% | 5,907 |
| Dec 29, 2025 | 260.85 | 267.35 | 250.05 | 259.95 | 256.38 | -0.06% | 5,348 |
| Dec 23, 2025 | 263.90 | 268.25 | 259.30 | 260.10 | 256.53 | 0.04% | 1,822 |
| Dec 22, 2025 | 258.50 | 264.85 | 257.00 | 260.00 | 256.43 | 1.56% | 4,040 |
| Dec 19, 2025 | 256.65 | 264.55 | 255.95 | 256.00 | 252.49 | -0.72% | 5,720 |
| Dec 18, 2025 | 256.25 | 257.85 | 246.10 | 257.85 | 254.31 | 1.86% | 715 |
| Dec 17, 2025 | 249.75 | 254.90 | 248.10 | 253.15 | 249.68 | 2.80% | 22,627 |
| Dec 16, 2025 | 253.00 | 255.30 | 245.00 | 246.25 | 242.87 | -1.64% | 3,646 |
| Dec 15, 2025 | 255.05 | 257.20 | 250.20 | 250.35 | 246.91 | -1.38% | 991 |
| Dec 12, 2025 | 243.80 | 256.30 | 243.80 | 253.85 | 250.37 | -0.76% | 254 |
| Dec 11, 2025 | 253.60 | 256.50 | 248.20 | 255.80 | 252.29 | 3.02% | 2,785 |
| Dec 10, 2025 | 255.05 | 255.20 | 246.05 | 248.30 | 244.89 | -5.86% | 12,667 |
| Dec 9, 2025 | 258.35 | 265.35 | 246.00 | 263.75 | 260.13 | 4.64% | 5,478 |
| Dec 8, 2025 | 249.85 | 255.10 | 245.10 | 252.05 | 248.59 | 2.25% | 1,570 |
| Dec 5, 2025 | 251.90 | 253.30 | 246.10 | 246.50 | 243.12 | 2.67% | 11,448 |
| Dec 4, 2025 | 235.15 | 251.10 | 235.15 | 240.10 | 236.81 | -0.44% | 1,738 |
| Dec 3, 2025 | 244.65 | 247.80 | 238.70 | 241.15 | 237.84 | -0.33% | 1,122 |
| Dec 2, 2025 | 240.15 | 241.95 | 234.65 | 241.95 | 238.63 | 2.39% | 3,240 |
| Dec 1, 2025 | 239.70 | 239.70 | 230.15 | 236.30 | 233.06 | -2.36% | 4,502 |
| Nov 28, 2025 | 250.10 | 250.10 | 238.45 | 242.00 | 238.68 | -2.69% | 4,552 |