Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	350.51	352.00	342.09	343.24	56.333	868,175
2023-03-14	336.47	351.34	334.15	351.01	57.608	868,480
2023-03-13	348.04	349.36	335.97	337.79	55.438	892,065
2023-03-10	347.87	349.69	344.24	347.71	57.066	641,980
2023-03-09	350.35	350.85	345.72	349.19	57.310	535,855
2023-03-08	352.66	355.80	350.35	350.85	57.581	449,235
2023-03-07	357.13	357.13	350.35	353.82	58.069	1,550,755
2023-03-06	358.12	358.12	353.82	354.98	58.259	668,140
2023-03-03	359.60	363.57	356.63	358.45	58.829	612,960
2023-03-02	356.96	361.26	355.97	358.78	58.883	566,530
2023-03-01	356.96	358.78	354.48	357.95	58.747	647,780
2023-02-28	362.08	362.25	357.13	357.13	58.612	2,171,620
2023-02-27	360.27	364.23	358.94	360.43	59.154	753,035
2023-02-24	357.46	363.24	357.46	359.93	59.073	540,220
2023-02-23	353.65	358.12	352.33	357.29	58.639	818,500
2023-02-22	357.29	360.10	352.83	354.15	58.123	786,165
2023-02-21	357.79	362.41	355.31	358.45	58.829	597,075
2023-02-20	355.31	360.43	354.15	359.44	58.991	571,260
2023-02-17	347.54	356.46	347.54	355.80	58.395	881,965
2023-02-16	346.71	352.66	345.89	351.18	57.635	873,555
2023-02-15	340.27	349.52	340.27	345.89	56.767	1,002,920
2023-02-14	331.01	342.58	331.01	342.58	56.225	1,315,110
2023-02-13	319.28	335.31	318.12	330.19	54.191	1,320,175
2023-02-10	327.38	327.87	309.86	314.49	51.614	1,495,260
2023-02-09	322.75	328.04	321.10	323.08	53.024	703,355
2023-02-08	317.96	324.40	317.96	322.92	52.997	598,950
2023-02-07	321.59	321.93	316.97	316.97	52.021	630,075
2023-02-06	321.43	322.75	317.63	321.43	52.753	518,630
2023-02-03	322.59	323.91	319.94	322.09	52.862	787,865
2023-02-02	324.73	325.73	318.29	323.91	53.160	811,465
2023-02-01	327.38	327.38	322.42	324.40	53.241	906,200
2023-01-31	328.87	329.53	324.57	327.21	53.703	892,355
2023-01-30	328.87	330.52	326.39	328.87	53.974	472,845
2023-01-27	328.20	330.35	325.89	329.53	54.082	499,335
2023-01-26	330.52	331.34	327.54	328.37	53.892	442,775
2023-01-25	332.50	334.32	328.04	328.87	53.974	429,765
2023-01-24	329.53	333.00	328.37	330.68	54.272	654,675
2023-01-23	329.69	333.00	328.37	329.53	54.082	486,000
2023-01-20	325.89	331.84	325.40	329.36	54.055	572,835
2023-01-19	326.39	328.37	324.57	324.57	53.269	644,250
2023-01-18	324.73	329.03	323.91	326.22	53.540	782,810
2023-01-17	321.43	326.88	321.43	323.91	53.160	521,050
2023-01-16	320.60	324.07	319.94	321.43	52.753	631,940
2023-01-13	318.95	323.41	317.46	320.44	52.590	925,320
2023-01-12	320.60	323.58	315.98	318.29	52.238	1,239,910
2023-01-11	324.73	325.56	318.29	319.61	52.455	1,078,535
2023-01-10	325.06	327.87	321.43	324.07	53.187	1,051,810
2023-01-09	348.70	350.85	325.40	326.39	53.567	2,178,595
2023-01-06	342.75	348.70	342.75	348.70	57.228	707,265
2023-01-05	342.91	345.72	341.59	342.09	56.144	718,000
2023-01-04	347.21	350.02	339.11	343.41	56.361	1,354,965
2023-01-03	345.72	348.70	342.25	344.40	56.523	770,035
2023-01-02	344.40	346.71	340.43	345.72	56.740	371,735
2022-12-30	347.04	347.71	342.42	343.41	56.361	367,815
2022-12-29	344.57	347.71	343.24	346.71	56.903	420,475
2022-12-28	347.04	349.19	344.57	345.06	56.632	500,225
2022-12-27	341.10	346.55	341.10	346.05	56.794	323,790
2022-12-23	343.74	343.74	339.44	341.10	55.981	362,500
2022-12-22	344.40	348.20	341.59	342.09	56.144	896,035
2022-12-21	337.13	344.07	337.13	343.57	56.388	1,350,270

← NewerPage 16 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.