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 |