Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	385.55	392.66	385.55	391.00	75.367	645,520
2023-11-30	383.40	387.37	382.74	383.73	73.965	2,695,400
2023-11-29	384.23	386.21	381.42	383.90	73.997	388,710
2023-11-28	388.69	389.19	384.06	384.56	74.124	538,480
2023-11-27	395.80	396.46	388.69	390.67	75.303	378,300
2023-11-24	395.80	397.45	393.32	395.96	76.322	255,945
2023-11-23	392.49	396.46	392.49	395.80	76.290	347,570
2023-11-22	390.51	394.64	390.51	391.33	75.430	443,900
2023-11-21	386.21	390.51	384.06	390.18	75.207	530,315
2023-11-20	385.72	390.67	384.23	387.53	74.698	388,970
2023-11-17	386.54	388.19	383.57	385.72	74.347	545,535
2023-11-16	392.82	393.48	384.72	386.87	74.570	434,970
2023-11-15	392.49	397.28	390.18	391.83	75.526	744,575
2023-11-14	385.88	389.35	382.91	388.69	74.921	778,680
2023-11-13	380.26	384.72	379.93	382.74	73.774	373,330
2023-11-10	382.58	384.06	378.77	380.26	73.296	364,095
2023-11-09	385.88	385.88	378.61	383.40	73.901	678,380
2023-11-08	377.12	386.21	377.12	385.22	74.252	1,479,590
2023-11-07	377.62	379.44	373.82	377.78	72.818	642,540
2023-11-06	372.00	378.28	371.01	374.48	72.181	450,560
2023-11-03	378.44	379.44	372.33	372.33	71.767	634,050
2023-11-02	382.58	383.90	377.45	379.10	73.073	454,335
2023-11-01	376.79	382.91	374.64	382.08	73.647	685,175
2023-10-31	380.92	382.58	373.65	376.79	72.627	834,725
2023-10-30	406.87	407.20	377.29	380.10	73.264	2,323,505
2023-10-27	400.75	412.32	399.93	403.23	77.724	1,484,735
2023-10-26	393.48	395.47	390.01	391.17	75.398	491,480
2023-10-25	390.84	397.78	389.35	394.80	76.099	499,380
2023-10-24	389.02	392.99	388.36	390.84	75.335	430,365
2023-10-23	386.05	390.51	384.56	387.86	74.761	478,695
2023-10-20	390.01	391.33	385.38	386.21	74.443	876,795
2023-10-19	401.08	401.08	389.85	394.14	75.972	634,510
2023-10-18	396.46	403.23	392.99	402.74	77.628	938,990
2023-10-17	399.43	403.73	395.13	398.11	76.736	682,640
2023-10-16	400.75	402.57	396.79	399.43	76.991	459,470
2023-10-13	401.58	406.21	400.75	400.75	77.246	744,395
2023-10-12	387.53	402.74	387.53	401.75	77.437	1,032,230
2023-10-11	385.05	389.19	383.07	385.88	74.379	975,470
2023-10-10	378.11	385.55	375.14	385.05	74.220	1,010,600
2023-10-09	367.21	379.44	367.21	375.14	72.309	1,381,610
2023-10-06	367.21	367.21	360.10	361.09	69.601	618,560
2023-10-05	365.22	367.04	364.07	366.88	70.716	506,395
2023-10-04	374.15	374.97	364.73	364.73	70.302	767,325
2023-10-03	367.04	375.47	365.88	373.49	71.990	865,155
2023-10-02	366.88	370.35	364.89	366.88	70.716	1,305,070
2023-09-29	369.02	369.02	364.56	364.56	70.270	663,310
2023-09-28	369.85	372.33	365.55	366.88	70.716	474,880
2023-09-27	367.37	369.19	367.04	369.02	71.130	454,740
2023-09-26	366.38	369.35	364.56	366.88	70.716	510,030
2023-09-25	377.62	380.92	367.04	367.37	70.811	812,080
2023-09-22	370.84	374.31	367.37	371.50	71.608	649,560
2023-09-21	380.10	380.10	371.83	371.83	71.672	742,505
2023-09-20	386.38	386.54	380.26	380.59	73.360	590,545
2023-09-19	387.53	389.68	384.72	384.72	74.156	337,445
2023-09-18	388.36	389.19	384.23	387.53	74.698	298,965
2023-09-15	388.52	390.84	387.53	389.02	74.984	1,568,545
2023-09-14	387.37	389.85	384.06	386.87	74.570	683,055
2023-09-13	393.48	393.48	385.72	387.37	74.666	708,330
2023-09-12	397.94	399.93	394.47	394.64	76.067	594,715
2023-09-11	399.93	404.89	397.28	397.28	76.577	737,170

← NewerPage 13 of 22 · 1,261 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.