Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 730.45 | 743.25 | 723.01 | 735.40 | 142.98 | 773,745 |
| 2024-05-29 | 742.43 | 748.21 | 730.86 | 731.27 | 142.17 | 1,115,055 |
| 2024-05-28 | 749.86 | 755.23 | 728.79 | 736.64 | 143.22 | 1,175,065 |
| 2024-05-27 | 747.80 | 754.00 | 742.01 | 747.38 | 145.31 | 901,305 |
| 2024-05-24 | 749.45 | 751.93 | 734.58 | 747.80 | 145.39 | 1,538,280 |
| 2024-05-23 | 735.40 | 754.41 | 734.58 | 747.80 | 145.39 | 1,280,565 |
| 2024-05-22 | 727.14 | 740.36 | 726.31 | 732.92 | 142.50 | 991,855 |
| 2024-05-21 | 722.18 | 727.14 | 718.46 | 723.42 | 140.65 | 1,203,170 |
| 2024-05-16 | 702.35 | 716.81 | 702.35 | 713.51 | 138.72 | 938,730 |
| 2024-05-15 | 689.13 | 701.11 | 689.13 | 700.70 | 136.23 | 891,265 |
| 2024-05-14 | 694.92 | 695.33 | 676.74 | 687.89 | 133.74 | 1,350,435 |
| 2024-05-13 | 687.48 | 696.15 | 679.63 | 695.74 | 135.27 | 1,340,745 |
| 2024-05-10 | 680.87 | 693.26 | 675.50 | 687.07 | 133.58 | 1,018,605 |
| 2024-05-08 | 671.78 | 687.48 | 670.54 | 676.32 | 131.49 | 1,134,820 |
| 2024-05-07 | 681.69 | 681.69 | 666.41 | 673.84 | 129.88 | 849,135 |
| 2024-05-06 | 663.93 | 679.63 | 658.56 | 678.80 | 130.84 | 1,155,000 |
| 2024-05-03 | 656.91 | 663.93 | 646.58 | 661.04 | 127.42 | 1,068,205 |
| 2024-05-02 | 663.52 | 663.52 | 640.38 | 654.43 | 126.14 | 1,185,440 |
| 2024-04-30 | 644.51 | 655.67 | 635.42 | 649.47 | 125.19 | 1,903,180 |
| 2024-04-29 | 629.64 | 635.01 | 623.85 | 632.12 | 121.84 | 1,127,220 |
| 2024-04-26 | 625.92 | 630.46 | 617.24 | 627.16 | 120.89 | 973,415 |
| 2024-04-25 | 642.45 | 642.86 | 613.11 | 623.85 | 120.25 | 1,511,130 |
| 2024-04-24 | 632.53 | 643.27 | 630.05 | 642.45 | 123.83 | 956,265 |
| 2024-04-23 | 619.72 | 631.70 | 615.18 | 628.81 | 121.20 | 636,150 |
| 2024-04-22 | 617.24 | 620.55 | 610.63 | 618.90 | 119.29 | 842,970 |
| 2024-04-19 | 616.42 | 620.55 | 608.15 | 617.24 | 118.97 | 818,280 |
| 2024-04-18 | 636.25 | 637.49 | 607.74 | 618.48 | 119.21 | 1,389,000 |
| 2024-04-17 | 632.53 | 636.66 | 623.44 | 631.70 | 121.76 | 868,930 |
| 2024-04-16 | 640.38 | 640.38 | 621.37 | 628.40 | 121.12 | 1,129,390 |
| 2024-04-15 | 641.62 | 648.64 | 625.92 | 638.73 | 123.12 | 1,058,490 |
| 2024-04-12 | 624.68 | 637.49 | 623.85 | 635.42 | 122.48 | 1,210,965 |
| 2024-04-11 | 622.20 | 625.92 | 613.94 | 621.79 | 119.85 | 1,174,135 |
| 2024-04-10 | 599.06 | 620.14 | 598.65 | 620.14 | 119.53 | 2,045,515 |
| 2024-04-09 | 635.83 | 635.83 | 587.91 | 597.41 | 115.15 | 2,579,750 |
| 2024-04-08 | 630.46 | 637.90 | 625.09 | 631.70 | 121.76 | 1,052,420 |
| 2024-04-05 | 611.46 | 627.57 | 605.26 | 626.75 | 120.81 | 1,392,270 |
| 2024-04-04 | 622.61 | 623.03 | 602.37 | 611.46 | 117.86 | 920,625 |
| 2024-04-03 | 617.66 | 623.85 | 613.11 | 620.96 | 119.69 | 774,775 |
| 2024-04-02 | 627.99 | 639.14 | 612.29 | 614.76 | 118.50 | 1,286,800 |
| 2024-03-27 | 619.31 | 619.72 | 613.94 | 619.31 | 119.37 | 438,740 |
| 2024-03-26 | 615.59 | 621.79 | 613.94 | 617.24 | 118.97 | 897,765 |
| 2024-03-25 | 610.63 | 620.55 | 610.63 | 614.35 | 118.42 | 705,615 |
| 2024-03-22 | 594.93 | 608.98 | 594.93 | 608.98 | 117.38 | 1,068,790 |
| 2024-03-21 | 601.54 | 601.96 | 587.50 | 593.28 | 114.36 | 765,485 |
| 2024-03-20 | 591.21 | 601.13 | 589.98 | 594.93 | 114.67 | 1,188,610 |
| 2024-03-19 | 589.98 | 594.52 | 585.02 | 588.74 | 113.48 | 915,965 |
| 2024-03-18 | 567.25 | 588.32 | 566.01 | 587.08 | 113.16 | 1,337,000 |
| 2024-03-15 | 561.06 | 567.67 | 558.58 | 565.19 | 108.94 | 2,041,180 |
| 2024-03-14 | 556.10 | 561.47 | 554.03 | 558.58 | 107.67 | 724,610 |
| 2024-03-13 | 553.21 | 556.92 | 546.59 | 555.68 | 107.11 | 726,595 |
| 2024-03-12 | 555.27 | 556.92 | 545.36 | 553.21 | 106.63 | 544,865 |
| 2024-03-11 | 547.83 | 555.27 | 544.94 | 552.79 | 106.55 | 687,805 |
| 2024-03-08 | 559.40 | 559.40 | 538.33 | 547.83 | 105.60 | 859,785 |
| 2024-03-07 | 549.07 | 557.75 | 547.42 | 557.75 | 107.51 | 794,565 |
| 2024-03-06 | 571.80 | 571.80 | 554.03 | 555.27 | 107.03 | 921,905 |
| 2024-03-05 | 565.60 | 575.10 | 565.19 | 569.73 | 109.82 | 692,660 |
| 2024-03-04 | 564.77 | 568.49 | 562.29 | 566.84 | 109.26 | 788,190 |
| 2024-03-01 | 561.47 | 566.43 | 559.82 | 563.12 | 108.54 | 944,470 |
| 2024-02-29 | 560.23 | 563.53 | 556.51 | 558.99 | 107.75 | 3,486,870 |
| 2024-02-28 | 556.10 | 558.16 | 551.55 | 558.16 | 107.59 | 708,785 |
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.