Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	400.75	402.08	398.27	399.93	77.087	529,930
2023-09-07	394.97	403.23	393.81	401.25	77.342	883,755
2023-09-06	395.63	398.94	391.66	395.47	76.227	1,291,205
2023-09-05	372.99	407.03	372.16	396.62	76.450	1,688,570
2023-09-04	369.35	375.80	368.36	372.99	71.895	454,040
2023-09-01	364.56	369.19	362.41	369.02	71.130	493,605
2023-08-31	365.06	366.88	363.90	364.23	70.206	1,680,580
2023-08-30	363.41	364.56	360.27	363.57	70.079	345,930
2023-08-29	367.21	371.34	361.42	362.08	69.792	971,445
2023-08-28	368.03	369.68	365.22	368.53	71.034	244,490
2023-08-25	364.40	367.70	362.41	366.88	70.716	413,355
2023-08-24	367.04	368.53	363.07	364.23	70.206	343,790
2023-08-23	361.92	369.35	361.92	366.38	70.620	1,149,720
2023-08-22	361.26	364.23	359.11	361.92	69.760	648,705
2023-08-21	354.48	361.42	354.32	359.60	69.314	492,615
2023-08-18	355.31	359.27	352.00	355.31	68.486	699,045
2023-08-17	360.43	361.09	353.82	358.94	69.187	627,945
2023-08-16	364.73	364.73	362.25	363.41	70.047	285,865
2023-08-15	366.88	369.85	364.40	365.06	70.366	573,010
2023-08-14	362.25	366.55	360.76	366.05	70.557	418,260
2023-08-11	357.79	362.41	356.96	362.25	69.824	666,455
2023-08-10	365.72	365.72	358.45	359.11	69.219	652,405
2023-08-09	362.74	367.54	362.74	366.71	70.684	607,145
2023-08-08	360.10	362.25	359.44	362.08	69.792	459,100
2023-08-07	360.27	362.41	357.13	359.93	69.378	401,365
2023-08-04	358.28	360.76	356.30	359.77	69.346	409,940
2023-08-03	366.71	366.71	356.96	358.28	69.060	742,675
2023-08-02	361.75	369.52	361.75	366.71	70.684	493,410
2023-08-01	362.58	364.56	359.44	362.41	69.856	546,515
2023-07-31	364.23	366.88	363.07	363.07	69.983	725,295
2023-07-28	365.88	367.37	362.91	364.23	70.206	317,130
2023-07-27	363.57	368.36	361.59	367.37	70.811	528,250
2023-07-26	363.74	369.68	361.09	362.74	69.920	523,260
2023-07-25	368.53	369.02	360.43	363.74	70.111	880,110
2023-07-24	377.45	377.45	366.05	368.53	71.034	541,250
2023-07-21	374.31	376.63	370.84	375.80	72.436	555,930
2023-07-20	364.56	372.82	363.57	372.33	71.767	626,825
2023-07-19	368.20	370.02	365.55	366.71	70.684	303,565
2023-07-18	363.57	370.18	363.57	368.69	71.066	435,580
2023-07-17	368.20	368.36	361.75	363.57	70.079	545,490
2023-07-14	366.38	372.16	364.23	370.68	71.449	720,970
2023-07-13	377.95	378.44	365.39	366.71	70.684	2,057,720
2023-07-12	381.75	384.72	371.01	381.09	73.455	1,586,625
2023-07-11	386.38	391.66	385.88	389.19	75.016	1,013,000
2023-07-10	382.58	385.72	378.77	385.38	74.284	437,190
2023-07-07	389.35	390.01	382.58	384.23	74.061	574,300
2023-07-06	390.01	391.83	388.85	391.00	75.367	477,790
2023-07-05	391.66	396.13	390.84	392.66	75.685	557,165
2023-07-04	399.93	399.93	389.19	392.33	75.621	585,725
2023-07-03	403.23	403.23	396.29	399.93	77.087	381,160
2023-06-30	401.91	404.06	398.61	403.40	77.756	800,250
2023-06-29	396.79	404.39	394.31	401.58	77.405	534,600
2023-06-28	393.32	397.45	391.99	396.79	76.482	687,305
2023-06-27	391.00	391.66	384.39	391.50	75.462	538,835
2023-06-26	402.57	402.57	385.22	390.84	75.335	1,115,650
2023-06-23	400.92	403.07	399.27	402.57	77.596	443,175
2023-06-22	403.23	404.55	399.60	401.08	77.310	732,840
2023-06-21	404.89	408.52	403.73	404.55	77.979	477,575
2023-06-20	397.61	407.36	397.12	405.38	78.138	853,140
2023-06-19	399.27	401.58	394.31	397.61	76.641	704,975

← NewerPage 14 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.