Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	393.15	398.77	392.16	398.27	76.768	1,436,310
2023-06-15	387.04	391.50	386.38	388.85	74.953	498,750
2023-06-14	392.49	394.31	387.04	387.04	74.602	805,860
2023-06-13	390.51	396.29	390.01	391.66	75.494	748,865
2023-06-12	382.91	392.33	382.91	389.02	74.984	684,140
2023-06-09	379.60	385.05	379.60	381.75	73.583	573,735
2023-06-08	372.66	379.77	371.83	379.27	73.105	777,775
2023-06-07	372.66	374.97	368.03	368.03	70.939	883,265
2023-06-06	374.31	375.63	372.00	374.97	72.277	459,535
2023-06-05	374.31	378.28	374.15	375.30	72.340	445,740
2023-06-02	380.26	383.40	369.52	374.48	72.181	896,820
2023-06-01	367.87	375.80	367.87	374.64	72.213	541,075
2023-05-31	369.52	375.96	366.55	367.37	70.811	4,164,075
2023-05-30	374.48	374.97	370.18	370.84	71.480	608,000
2023-05-26	373.32	375.47	369.02	373.16	71.926	599,030
2023-05-25	376.96	378.44	372.00	373.65	72.022	700,135
2023-05-24	381.09	381.09	374.31	375.96	72.468	816,765
2023-05-23	390.67	393.98	381.75	381.75	73.583	1,040,675
2023-05-22	395.96	397.78	393.65	394.97	76.131	588,180
2023-05-19	392.16	397.28	391.00	395.96	76.322	568,540
2023-05-16	388.36	390.18	385.22	390.18	75.207	687,310
2023-05-15	389.19	392.16	388.03	389.19	75.016	630,655
2023-05-12	379.77	390.67	379.77	389.19	75.016	778,560
2023-05-11	396.62	398.27	388.69	389.19	66.921	738,765
2023-05-10	392.66	396.46	391.99	395.30	64.877	482,715
2023-05-09	399.76	399.76	389.52	392.49	64.416	774,075
2023-05-08	392.82	400.09	392.66	399.93	65.636	649,225
2023-05-05	395.63	395.96	386.38	391.50	64.253	678,000
2023-05-04	401.58	401.58	391.99	393.32	64.551	867,800
2023-05-03	396.29	401.58	395.80	399.76	65.609	1,034,700
2023-05-02	396.95	399.10	394.31	395.80	64.958	1,198,090
2023-04-28	397.45	400.59	394.31	394.80	64.796	1,583,210
2023-04-27	390.01	401.58	384.39	396.29	65.040	1,475,895
2023-04-26	388.36	389.02	383.07	384.06	63.033	1,363,005
2023-04-25	390.51	392.33	387.20	388.19	63.711	974,275
2023-04-24	382.41	390.18	380.92	390.18	64.036	957,225
2023-04-21	378.28	384.89	376.96	384.06	63.033	1,038,510
2023-04-20	379.27	380.26	373.98	378.28	62.083	794,230
2023-04-19	377.62	383.90	376.46	382.24	62.734	2,012,515
2023-04-18	377.78	378.61	375.14	375.80	61.677	769,405
2023-04-17	371.83	380.43	371.67	376.79	61.839	1,086,475
2023-04-14	367.70	371.01	366.05	370.18	60.754	900,825
2023-04-13	365.22	371.01	364.56	365.22	59.941	623,720
2023-04-12	362.74	366.88	361.92	364.40	59.805	701,775
2023-04-11	353.65	362.25	353.65	361.59	59.344	2,239,540
2023-04-05	355.31	356.96	350.68	356.63	58.530	352,785
2023-04-04	357.79	358.28	353.99	354.65	58.205	669,205
2023-04-03	353.65	357.62	351.67	355.80	58.395	832,240
2023-03-31	350.51	352.99	348.70	349.36	57.337	822,315
2023-03-30	351.34	352.17	349.52	350.85	57.581	781,030
2023-03-29	352.00	352.00	348.04	351.01	57.608	463,695
2023-03-28	351.84	354.48	349.03	349.69	57.391	448,060
2023-03-27	349.03	352.00	348.04	351.67	57.717	690,395
2023-03-24	348.70	350.51	343.90	343.90	56.442	576,555
2023-03-23	348.37	351.34	344.57	350.02	57.445	420,630
2023-03-22	350.51	352.66	347.37	349.03	57.283	624,855
2023-03-21	344.73	352.83	343.41	349.69	57.391	677,475
2023-03-20	335.81	345.06	330.02	344.73	56.577	708,530
2023-03-17	343.90	346.88	335.81	337.29	55.357	1,523,790
2023-03-16	342.91	347.87	338.78	343.41	56.361	887,965

← NewerPage 15 of 21 · 1,257 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.