Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	256.15	263.09	255.66	260.94	42.826	953,290
2022-09-26	252.68	259.46	250.86	257.14	42.203	665,175
2022-09-23	264.41	267.22	253.34	253.84	41.660	783,905
2022-09-22	266.07	266.07	259.13	263.42	43.233	542,740
2022-09-21	260.61	271.52	259.95	268.22	44.020	1,122,330
2022-09-20	262.10	265.41	257.80	259.95	42.664	628,800
2022-09-19	253.67	261.27	250.70	260.94	42.826	951,930
2022-09-16	260.94	262.60	254.66	255.49	41.931	6,349,990
2022-09-15	267.72	269.70	260.94	261.61	42.935	658,935
2022-09-14	272.68	274.17	263.92	264.25	43.369	896,345
2022-09-13	275.49	280.61	271.85	274.99	45.132	604,935
2022-09-12	270.36	275.65	270.36	273.50	44.888	394,020
2022-09-09	275.32	277.97	270.53	270.53	44.400	479,920
2022-09-08	270.53	273.01	267.22	270.03	44.318	838,715
2022-09-07	278.63	278.79	266.89	268.38	44.047	787,005
2022-09-06	284.91	288.54	279.62	279.62	45.891	345,905
2022-09-05	277.80	288.05	277.80	286.06	46.949	483,120
2022-09-02	280.44	281.27	277.31	278.30	45.674	477,435
2022-09-01	280.11	281.60	276.48	278.63	45.729	648,070
2022-08-31	280.94	283.42	277.80	280.94	46.108	1,587,410
2022-08-30	284.74	288.54	280.78	280.94	46.108	400,385
2022-08-29	284.25	286.89	279.95	285.73	46.895	385,220
2022-08-26	291.85	291.85	287.06	287.88	47.247	356,210
2022-08-25	291.68	295.48	290.20	291.52	47.844	449,860
2022-08-24	288.71	295.32	288.38	290.03	47.600	544,500
2022-08-23	289.04	291.19	285.57	288.71	47.383	366,675
2022-08-22	290.36	294.00	287.88	289.20	47.464	402,945
2022-08-19	297.47	300.94	288.05	290.53	47.681	517,150
2022-08-18	293.67	299.28	292.01	299.28	49.119	343,375
2022-08-17	297.30	297.30	292.51	294.99	48.414	413,705
2022-08-16	285.57	299.12	285.57	298.29	48.956	695,435
2022-08-15	281.44	289.20	281.44	285.57	46.868	523,345
2022-08-12	293.00	293.34	280.11	281.27	46.162	953,300
2022-08-11	296.14	300.11	292.67	292.84	48.061	440,780
2022-08-10	288.71	296.31	285.90	294.16	48.278	514,845
2022-08-09	289.20	289.37	283.09	288.71	47.383	795,750
2022-08-08	296.81	298.29	287.88	289.20	47.464	608,925
2022-08-05	295.48	296.64	289.70	295.32	48.468	532,735
2022-08-04	301.76	303.91	294.66	295.81	48.549	555,445
2022-08-03	305.73	311.02	301.10	301.27	49.444	826,005
2022-08-02	295.65	309.03	294.66	306.23	50.258	881,840
2022-08-01	291.68	303.75	291.68	298.79	49.037	656,390
2022-07-29	289.04	293.34	288.05	293.34	48.142	883,175
2022-07-28	287.55	291.85	284.41	286.89	47.085	501,020
2022-07-27	282.59	287.06	281.27	286.23	46.976	546,770
2022-07-26	278.46	284.91	278.46	283.09	46.461	644,890
2022-07-25	278.96	279.62	274.99	278.63	45.729	434,605
2022-07-22	276.31	281.44	275.16	280.61	46.054	511,415
2022-07-21	275.32	278.63	271.85	275.32	45.186	882,595
2022-07-20	276.81	277.64	272.68	275.82	45.267	516,915
2022-07-19	277.64	278.96	273.17	276.64	45.403	786,180
2022-07-18	275.98	278.63	273.34	276.97	45.457	635,495
2022-07-15	275.32	275.82	269.54	275.49	45.213	806,435
2022-07-14	282.26	282.43	267.89	271.69	44.589	1,207,070
2022-07-13	291.85	292.01	271.19	280.61	46.054	1,836,585
2022-07-12	289.37	294.00	288.21	292.01	47.925	826,025
2022-07-11	289.04	292.51	284.25	287.55	47.193	633,145
2022-07-08	292.51	294.82	283.42	290.20	47.627	844,260
2022-07-07	278.30	292.84	278.30	290.86	47.736	798,210
2022-07-06	283.42	284.25	273.67	277.31	45.512	1,091,260

← NewerPage 18 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.