Kongsberg Gruppen ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	561.88	563.53	549.07	555.68	107.11	1,004,240
2024-02-26	555.27	563.95	554.86	559.82	107.91	939,105
2024-02-23	549.49	554.44	544.94	553.62	106.71	816,530
2024-02-22	547.42	548.66	539.57	548.25	105.68	703,050
2024-02-21	545.77	546.18	534.61	546.18	105.28	768,190
2024-02-20	547.01	553.62	542.88	547.01	105.44	844,975
2024-02-19	542.05	548.66	538.75	547.42	105.52	656,550
2024-02-16	540.40	547.42	535.44	541.22	104.32	1,136,820
2024-02-15	538.75	545.36	537.92	538.75	103.84	1,092,285
2024-02-14	522.22	537.51	522.22	537.51	103.61	2,085,725
2024-02-13	518.91	520.57	506.52	519.74	100.18	1,529,990
2024-02-12	495.78	522.22	494.54	517.26	99.703	2,609,965
2024-02-09	459.42	503.63	457.77	495.78	95.562	3,688,485
2024-02-08	453.64	457.35	448.27	448.68	86.484	783,900
2024-02-07	456.12	456.12	449.51	452.40	87.200	738,855
2024-02-06	449.92	458.18	449.92	451.98	87.121	1,009,630
2024-02-05	447.44	451.57	446.20	449.51	86.643	532,700
2024-02-02	446.20	447.85	442.89	447.03	86.165	691,070
2024-02-01	442.89	446.61	441.66	446.20	86.006	680,160
2024-01-31	445.37	449.09	440.42	443.72	85.528	953,115
2024-01-30	444.13	447.85	442.89	445.37	85.847	751,415
2024-01-29	437.94	445.37	437.94	443.72	85.528	783,250
2024-01-26	442.07	444.55	435.04	437.11	84.254	738,595
2024-01-25	439.59	444.96	436.70	440.83	84.971	858,120
2024-01-24	436.28	436.70	431.33	435.04	83.856	891,915
2024-01-23	438.35	439.18	435.04	435.46	83.935	729,115
2024-01-22	435.46	440.00	433.81	437.52	84.334	756,075
2024-01-19	437.94	441.24	432.15	433.81	83.617	762,495
2024-01-18	437.11	437.94	433.81	437.52	84.334	787,020
2024-01-17	430.09	436.28	427.20	434.63	83.776	789,345
2024-01-16	422.24	431.33	418.93	430.50	82.980	1,358,265
2024-01-15	425.54	431.74	421.41	422.24	81.387	591,255
2024-01-12	420.17	426.78	420.17	424.30	81.785	954,040
2024-01-11	414.80	421.82	414.39	417.28	80.431	895,690
2024-01-10	409.02	417.28	406.21	412.98	79.603	876,205
2024-01-09	399.27	412.32	398.27	409.35	78.902	1,243,595
2024-01-08	399.43	403.23	396.95	398.11	76.736	410,175
2024-01-05	399.60	405.88	397.45	399.27	76.959	857,505
2024-01-04	389.35	400.59	389.35	398.94	76.896	1,603,595
2024-01-03	388.52	389.02	384.89	389.02	74.984	693,550
2024-01-02	385.38	392.49	385.38	389.19	75.016	483,130
2023-12-29	381.75	384.89	381.75	384.56	74.124	357,170
2023-12-28	379.27	383.24	377.62	382.58	73.742	315,305
2023-12-27	378.77	383.40	377.78	380.10	73.264	407,050
2023-12-22	380.26	381.58	375.96	378.44	72.946	409,280
2023-12-21	383.24	385.72	380.76	381.75	73.583	285,500
2023-12-20	382.91	385.55	382.08	384.06	74.029	433,020
2023-12-19	378.44	384.72	376.30	382.91	73.806	730,655
2023-12-18	380.43	380.92	375.80	379.93	73.232	596,550
2023-12-15	374.48	383.57	374.48	377.95	72.850	1,331,585
2023-12-14	378.77	379.60	372.16	373.49	71.990	694,520
2023-12-13	371.83	378.61	371.67	375.80	72.436	816,410
2023-12-12	366.55	371.17	363.74	370.02	71.321	858,910
2023-12-11	368.03	369.02	362.25	367.04	70.748	603,350
2023-12-08	360.43	368.20	359.93	368.20	70.971	837,230
2023-12-07	367.87	369.52	359.93	359.93	69.378	734,045
2023-12-06	370.84	371.83	367.04	367.21	70.780	746,685
2023-12-05	373.49	377.62	370.68	370.68	71.449	807,495
2023-12-04	390.84	394.14	372.00	374.31	72.149	2,141,850
2023-12-01	385.55	392.66	385.55	391.00	75.367	645,520

← NewerPage 12 of 21 · 1,260 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.