Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	336.14	338.62	332.01	336.96	55.303	1,086,385
2022-12-19	337.96	340.93	335.81	336.96	55.303	1,236,270
2022-12-16	335.64	337.29	330.52	337.13	55.330	1,271,335
2022-12-15	334.82	340.60	333.66	335.64	55.086	1,070,325
2022-12-14	336.47	338.45	333.82	335.64	55.086	690,935
2022-12-13	340.76	343.57	333.16	337.79	55.438	956,020
2022-12-12	338.95	340.93	335.64	337.46	55.384	878,135
2022-12-09	339.11	341.59	336.63	340.27	55.845	655,605
2022-12-08	333.82	339.61	332.50	338.78	55.601	793,820
2022-12-07	335.48	336.30	332.17	334.65	54.923	665,880
2022-12-06	334.15	338.12	331.51	336.47	55.221	829,090
2022-12-05	334.48	335.31	330.19	334.15	54.842	586,780
2022-12-02	333.66	337.62	332.50	335.31	55.032	779,900
2022-12-01	334.65	334.65	325.06	333.82	54.787	905,595
2022-11-30	330.19	334.32	327.54	334.15	54.842	3,051,180
2022-11-29	329.86	330.52	325.40	330.52	54.245	893,565
2022-11-28	329.69	330.35	325.73	330.35	54.218	632,605
2022-11-25	325.89	329.53	322.92	329.53	54.082	818,550
2022-11-24	324.40	326.22	319.94	326.22	53.540	412,370
2022-11-23	323.74	325.06	319.94	323.08	53.024	1,085,675
2022-11-22	317.30	323.74	315.48	323.74	53.133	1,037,460
2022-11-21	313.99	317.30	311.84	316.14	51.885	576,960
2022-11-18	313.99	315.81	309.53	313.00	51.370	518,340
2022-11-17	312.34	313.17	306.89	312.84	51.343	827,460
2022-11-16	315.65	320.93	310.19	312.84	51.343	939,880
2022-11-15	308.37	316.14	306.89	313.17	51.397	779,545
2022-11-14	307.71	309.53	303.75	308.21	50.583	933,275
2022-11-11	320.60	320.60	304.24	307.71	50.502	937,645
2022-11-10	314.98	321.43	312.34	316.97	52.021	693,680
2022-11-09	312.34	317.79	311.18	315.81	51.831	680,860
2022-11-08	309.03	312.17	306.89	312.17	51.234	713,220
2022-11-07	313.99	313.99	308.54	310.03	50.882	785,965
2022-11-04	322.75	322.92	310.69	311.51	51.126	926,860
2022-11-03	321.76	324.24	316.31	322.75	52.970	1,121,205
2022-11-02	323.91	324.24	319.78	321.76	52.807	996,150
2022-11-01	315.65	323.74	312.51	323.25	53.052	2,329,505
2022-10-31	312.51	313.99	305.23	307.88	50.529	1,292,855
2022-10-28	303.91	318.79	302.09	309.86	50.855	2,547,510
2022-10-27	303.91	303.91	295.98	296.81	48.712	773,500
2022-10-26	302.09	304.74	299.95	302.42	49.634	914,215
2022-10-25	302.92	302.92	290.69	296.97	48.739	721,135
2022-10-24	296.97	297.96	288.38	294.16	48.278	951,885
2022-10-21	295.15	298.29	291.52	294.16	48.278	553,885
2022-10-20	295.32	298.79	291.35	295.98	48.576	712,585
2022-10-19	290.86	297.63	290.86	295.32	48.468	942,520
2022-10-18	286.72	292.84	282.92	289.53	47.519	937,855
2022-10-17	276.15	284.41	276.15	281.77	46.244	933,755
2022-10-14	283.58	287.06	274.99	275.16	45.159	963,180
2022-10-13	276.81	280.61	271.69	279.78	45.918	550,320
2022-10-12	281.77	283.42	274.17	277.14	45.484	1,091,695
2022-10-11	281.44	283.58	276.97	282.59	46.379	578,865
2022-10-10	282.59	285.24	272.84	282.43	46.352	417,555
2022-10-07	279.45	285.40	279.45	282.92	46.434	737,110
2022-10-06	278.46	282.59	276.64	279.45	45.864	668,595
2022-10-05	279.62	280.11	274.66	275.98	45.295	367,400
2022-10-04	279.45	282.92	275.82	277.64	45.566	649,545
2022-10-03	274.83	278.46	267.55	277.97	45.620	940,720
2022-09-30	270.86	274.33	268.38	274.33	45.023	978,615
2022-09-29	262.27	273.17	262.27	268.55	44.074	805,085
2022-09-28	263.75	263.75	253.01	260.78	42.799	882,950

← NewerPage 17 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.