Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 898.18 | 921.32 | 894.88 | 913.06 | 177.52 | 1,034,780 |
| 2024-08-21 | 906.45 | 906.45 | 894.05 | 899.01 | 174.79 | 585,900 |
| 2024-08-20 | 899.84 | 907.27 | 894.05 | 907.27 | 176.39 | 700,775 |
| 2024-08-19 | 908.93 | 908.93 | 877.53 | 905.62 | 176.07 | 996,555 |
| 2024-08-16 | 902.32 | 913.88 | 902.32 | 913.88 | 177.68 | 722,760 |
| 2024-08-15 | 913.06 | 916.36 | 898.18 | 900.66 | 175.11 | 664,160 |
| 2024-08-14 | 903.14 | 913.06 | 901.49 | 909.75 | 176.87 | 638,925 |
| 2024-08-13 | 894.88 | 899.01 | 886.62 | 899.01 | 174.79 | 757,820 |
| 2024-08-12 | 884.14 | 889.09 | 875.87 | 887.44 | 172.54 | 695,370 |
| 2024-08-09 | 858.52 | 880.01 | 856.87 | 879.18 | 170.93 | 724,725 |
| 2024-08-08 | 858.52 | 858.52 | 839.52 | 853.56 | 165.95 | 758,525 |
| 2024-08-07 | 866.78 | 869.26 | 856.04 | 864.31 | 168.04 | 604,855 |
| 2024-08-06 | 850.26 | 871.74 | 846.95 | 856.87 | 166.59 | 933,135 |
| 2024-08-05 | 820.51 | 846.13 | 794.07 | 837.04 | 162.74 | 1,809,210 |
| 2024-08-02 | 887.44 | 888.27 | 855.22 | 858.52 | 166.91 | 956,215 |
| 2024-08-01 | 904.79 | 911.40 | 894.05 | 895.71 | 174.14 | 508,490 |
| 2024-07-31 | 899.84 | 908.10 | 884.96 | 905.62 | 176.07 | 814,995 |
| 2024-07-30 | 892.40 | 899.84 | 884.14 | 896.53 | 174.30 | 801,850 |
| 2024-07-29 | 899.01 | 906.45 | 891.57 | 892.40 | 173.50 | 542,135 |
| 2024-07-26 | 865.13 | 894.05 | 859.35 | 894.05 | 173.82 | 635,670 |
| 2024-07-25 | 901.49 | 901.49 | 865.13 | 868.44 | 168.84 | 1,160,360 |
| 2024-07-24 | 918.02 | 926.28 | 899.01 | 905.62 | 176.07 | 1,114,290 |
| 2024-07-23 | 903.97 | 917.19 | 899.84 | 917.19 | 178.32 | 1,034,290 |
| 2024-07-22 | 880.01 | 899.84 | 875.87 | 899.01 | 174.79 | 632,925 |
| 2024-07-19 | 880.01 | 883.31 | 868.44 | 880.01 | 171.09 | 491,110 |
| 2024-07-18 | 878.35 | 887.44 | 854.39 | 880.83 | 171.25 | 1,050,470 |
| 2024-07-17 | 882.48 | 889.92 | 871.74 | 878.35 | 170.77 | 1,039,540 |
| 2024-07-16 | 869.26 | 890.75 | 861.83 | 886.62 | 172.38 | 1,162,210 |
| 2024-07-15 | 875.05 | 888.27 | 870.92 | 874.22 | 169.97 | 1,066,665 |
| 2024-07-12 | 856.87 | 878.35 | 847.78 | 876.70 | 170.45 | 1,476,250 |
| 2024-07-11 | 818.03 | 859.35 | 810.60 | 853.56 | 165.95 | 2,037,115 |
| 2024-07-10 | 770.93 | 827.12 | 770.93 | 820.51 | 159.52 | 4,765,205 |
| 2024-07-09 | 733.75 | 739.54 | 726.73 | 738.71 | 143.62 | 879,600 |
| 2024-07-08 | 727.55 | 740.36 | 718.88 | 731.27 | 142.17 | 1,148,625 |
| 2024-07-05 | 731.69 | 732.92 | 720.94 | 725.49 | 141.05 | 806,520 |
| 2024-07-04 | 728.79 | 737.47 | 725.07 | 729.21 | 141.77 | 636,510 |
| 2024-07-03 | 731.69 | 734.99 | 723.84 | 725.49 | 141.05 | 590,790 |
| 2024-07-02 | 743.67 | 755.65 | 726.31 | 728.38 | 141.61 | 1,266,810 |
| 2024-07-01 | 727.55 | 748.21 | 727.14 | 744.91 | 144.83 | 1,764,370 |
| 2024-06-28 | 721.36 | 723.84 | 708.55 | 718.88 | 139.76 | 1,217,290 |
| 2024-06-27 | 708.55 | 719.29 | 708.55 | 718.88 | 139.76 | 805,245 |
| 2024-06-26 | 721.36 | 723.42 | 705.66 | 706.90 | 137.44 | 1,184,715 |
| 2024-06-25 | 723.84 | 725.49 | 708.14 | 719.70 | 139.93 | 1,301,820 |
| 2024-06-24 | 737.06 | 738.71 | 715.16 | 724.25 | 140.81 | 969,090 |
| 2024-06-21 | 718.88 | 737.47 | 715.57 | 737.06 | 143.30 | 2,463,145 |
| 2024-06-20 | 723.01 | 726.73 | 711.44 | 722.18 | 140.41 | 764,890 |
| 2024-06-19 | 721.36 | 724.66 | 713.92 | 722.60 | 140.49 | 603,930 |
| 2024-06-18 | 724.66 | 732.51 | 718.05 | 721.36 | 140.25 | 679,625 |
| 2024-06-17 | 720.12 | 730.86 | 705.24 | 716.81 | 139.36 | 1,137,050 |
| 2024-06-14 | 756.06 | 757.30 | 713.09 | 720.12 | 140.01 | 1,881,475 |
| 2024-06-13 | 763.08 | 773.00 | 754.82 | 755.23 | 146.83 | 1,270,905 |
| 2024-06-12 | 758.95 | 765.56 | 748.62 | 760.19 | 147.80 | 4,087,130 |
| 2024-06-11 | 768.46 | 775.48 | 749.86 | 756.06 | 146.99 | 1,118,455 |
| 2024-06-10 | 772.59 | 780.02 | 761.02 | 762.67 | 148.28 | 1,248,870 |
| 2024-06-07 | 750.28 | 771.76 | 750.28 | 770.11 | 149.72 | 1,277,095 |
| 2024-06-06 | 745.73 | 750.69 | 740.36 | 747.80 | 145.39 | 872,135 |
| 2024-06-05 | 752.34 | 759.37 | 736.23 | 737.88 | 143.46 | 1,157,075 |
| 2024-06-04 | 758.95 | 759.78 | 723.42 | 727.97 | 141.53 | 1,921,495 |
| 2024-06-03 | 744.49 | 762.26 | 742.84 | 756.06 | 146.99 | 1,490,025 |
| 2024-05-31 | 737.06 | 751.93 | 734.16 | 744.91 | 144.83 | 2,903,060 |
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.