Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 305.00 | 316.00 | 305.00 | 315.30 | 315.30 | 1,624,661 |
| 2026-10-15 | 299.00 | 305.10 | 296.10 | 302.30 | 302.30 | 1,312,709 |
| 2026-10-14 | 297.50 | 302.40 | 296.60 | 301.20 | 301.20 | 1,211,752 |
| 2026-10-13 | 301.50 | 303.00 | 295.30 | 295.90 | 295.90 | 1,001,909 |
| 2026-10-12 | 294.90 | 301.70 | 293.70 | 300.00 | 300.00 | 826,358 |
| 2026-10-09 | 291.50 | 296.50 | 286.90 | 295.40 | 295.40 | 1,093,781 |
| 2026-10-08 | 292.20 | 293.60 | 288.90 | 291.50 | 291.50 | 1,102,201 |
| 2026-10-07 | 300.00 | 302.80 | 295.20 | 295.60 | 295.60 | 952,961 |
| 2026-10-06 | 307.80 | 308.60 | 298.20 | 299.00 | 299.00 | 1,295,238 |
| 2026-10-05 | 307.80 | 309.20 | 305.40 | 309.10 | 309.10 | 741,581 |
| 2026-10-02 | 311.10 | 315.40 | 307.30 | 308.00 | 308.00 | 833,756 |
| 2026-10-01 | 320.80 | 320.80 | 310.20 | 311.50 | 311.50 | 1,289,131 |
| 2026-09-30 | 318.00 | 322.50 | 317.30 | 319.90 | 319.90 | 1,703,517 |
| 2026-09-29 | 309.70 | 309.70 | 302.70 | 305.30 | 305.30 | 1,000,050 |
| 2026-09-28 | 313.00 | 316.90 | 308.60 | 311.50 | 311.50 | 824,494 |
| 2026-09-25 | 316.80 | 317.00 | 312.60 | 312.70 | 312.70 | 823,492 |
| 2026-09-24 | 327.60 | 327.60 | 316.20 | 316.20 | 316.20 | 1,847,679 |
| 2026-09-23 | 320.00 | 331.30 | 319.30 | 330.20 | 330.20 | 1,320,867 |
| 2026-09-22 | 321.30 | 327.70 | 320.60 | 321.40 | 321.40 | 1,096,472 |
| 2026-09-21 | 323.00 | 323.00 | 319.50 | 321.90 | 321.90 | 870,444 |
| 2026-09-18 | 323.50 | 324.80 | 318.80 | 322.50 | 322.50 | 4,871,513 |
| 2026-09-17 | 318.00 | 324.80 | 318.00 | 323.60 | 323.60 | 1,153,678 |
| 2026-09-16 | 312.00 | 317.50 | 311.30 | 316.80 | 316.80 | 1,273,717 |
| 2026-09-15 | 303.50 | 309.80 | 301.40 | 307.50 | 307.50 | 1,062,765 |
| 2026-09-14 | 307.20 | 307.90 | 304.20 | 304.90 | 304.90 | 830,898 |
| 2026-09-11 | 301.60 | 308.10 | 301.00 | 303.00 | 303.00 | 1,018,110 |
| 2026-09-10 | 305.60 | 307.90 | 302.00 | 302.00 | 302.00 | 1,273,034 |
| 2026-09-09 | 299.50 | 302.40 | 298.70 | 299.20 | 299.20 | 1,121,192 |
| 2026-09-08 | 298.10 | 302.50 | 295.80 | 301.20 | 301.20 | 912,706 |
| 2026-09-07 | 308.40 | 311.60 | 298.00 | 298.00 | 298.00 | 1,134,957 |
| 2026-09-04 | 305.60 | 310.70 | 305.60 | 308.40 | 308.40 | 823,293 |
| 2026-09-03 | 310.10 | 312.20 | 303.20 | 307.20 | 307.20 | 1,175,407 |
| 2026-09-02 | 312.50 | 316.70 | 310.30 | 311.10 | 311.10 | 1,228,088 |
| 2026-09-01 | 317.50 | 317.70 | 310.70 | 313.40 | 313.40 | 1,551,815 |
| 2026-08-31 | 317.20 | 318.10 | 313.90 | 317.50 | 317.50 | 2,334,756 |
| 2026-08-28 | 315.80 | 316.50 | 311.90 | 312.30 | 312.30 | 690,244 |
| 2026-08-27 | 313.60 | 318.90 | 311.30 | 315.40 | 315.40 | 622,673 |
| 2026-08-26 | 312.00 | 314.90 | 308.90 | 313.00 | 313.00 | 705,190 |
| 2026-08-25 | 308.00 | 317.50 | 307.20 | 314.80 | 314.80 | 918,603 |
| 2026-08-24 | 314.00 | 314.70 | 308.40 | 309.20 | 309.20 | 709,703 |
| 2026-08-21 | 317.60 | 318.40 | 313.20 | 314.90 | 314.90 | 780,150 |
| 2026-08-20 | 322.00 | 322.00 | 316.20 | 321.10 | 321.10 | 904,621 |
| 2026-08-19 | 324.70 | 329.30 | 319.30 | 321.30 | 321.30 | 1,049,757 |
| 2026-08-18 | 326.50 | 328.70 | 324.30 | 325.40 | 325.40 | 734,340 |
| 2026-08-17 | 337.30 | 338.80 | 326.50 | 328.40 | 328.40 | 1,278,352 |
| 2026-08-14 | 333.00 | 339.70 | 332.20 | 336.70 | 336.70 | 1,340,209 |
| 2026-08-13 | 334.00 | 336.10 | 329.00 | 329.00 | 329.00 | 1,365,662 |
| 2026-08-12 | 322.00 | 331.00 | 322.00 | 330.10 | 330.10 | 1,652,585 |
| 2026-08-11 | 320.00 | 322.90 | 318.20 | 320.70 | 320.70 | 1,455,735 |
| 2026-08-10 | 311.10 | 313.80 | 308.50 | 312.00 | 312.00 | 832,632 |
| 2026-08-07 | 312.00 | 319.00 | 309.80 | 310.60 | 310.60 | 1,262,629 |
| 2026-08-06 | 311.70 | 312.50 | 304.70 | 307.70 | 307.70 | 1,259,946 |
| 2026-08-05 | 311.00 | 316.40 | 310.90 | 311.70 | 311.70 | 1,290,871 |
| 2026-08-04 | 306.00 | 313.80 | 306.00 | 308.20 | 308.20 | 1,267,467 |
| 2026-08-03 | 298.00 | 302.90 | 294.30 | 302.90 | 302.90 | 944,571 |
| 2026-07-31 | 295.00 | 302.80 | 294.90 | 296.20 | 296.20 | 1,298,176 |
| 2026-07-30 | 293.00 | 295.40 | 290.00 | 294.90 | 294.90 | 766,594 |
| 2026-07-29 | 294.10 | 298.10 | 287.80 | 293.50 | 293.50 | 1,299,150 |
| 2026-07-28 | 294.30 | 300.80 | 293.50 | 296.50 | 296.50 | 1,357,489 |
| 2026-07-27 | 289.00 | 294.50 | 287.30 | 291.40 | 291.40 | 879,381 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 2.8920 NOK |
| 2025-10-09 | 1.9831 NOK |
| 2025-05-08 | 8.2630 NOK |
| 2024-10-09 | 5.7841 NOK |
| 2024-05-08 | 5.7841 NOK |
| 2023-05-12 | 42.0000 NOK |
| 2023-05-11 | 18.0000 NOK |
| 2022-05-12 | 76.5000 NOK |
| 2021-05-07 | 6.6104 NOK |
| 2020-11-03 | 8.2630 NOK |
| 2020-05-15 | 2.0658 NOK |
| 2019-05-15 | 2.0658 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.