Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	298.62	300.28	280.11	280.11	45.973	946,030
2022-07-04	299.95	302.59	294.99	298.62	49.010	859,430
2022-07-01	291.68	297.96	288.05	296.64	48.685	1,636,965
2022-06-30	277.14	294.00	277.14	291.68	47.871	2,195,250
2022-06-29	287.55	288.71	277.47	278.96	45.783	1,444,015
2022-06-28	279.29	286.72	278.79	286.23	46.976	784,530
2022-06-27	269.37	277.47	268.88	276.97	45.457	730,205
2022-06-24	264.25	268.38	260.28	268.05	43.993	589,960
2022-06-23	269.21	270.69	263.26	265.41	43.559	775,595
2022-06-22	278.63	278.63	266.56	270.20	44.345	668,570
2022-06-21	277.97	281.60	276.97	279.29	45.837	1,031,205
2022-06-20	274.66	277.31	270.53	277.31	45.512	736,910
2022-06-17	266.56	277.80	261.77	274.66	45.078	2,534,165
2022-06-16	271.03	272.02	265.74	266.40	43.721	867,700
2022-06-15	274.17	274.33	265.74	270.36	44.372	1,644,175
2022-06-14	268.55	274.50	266.89	273.67	44.915	1,138,930
2022-06-13	265.41	268.38	259.62	266.23	43.694	1,534,860
2022-06-10	277.31	277.47	266.07	268.38	44.047	1,290,975
2022-06-09	278.63	280.28	275.16	279.12	45.810	1,014,395
2022-06-08	285.90	286.72	276.15	278.63	45.729	1,258,100
2022-06-07	280.78	285.40	276.15	285.40	46.841	1,578,855
2022-06-03	285.07	285.57	274.66	279.45	45.864	1,575,210
2022-06-02	274.83	283.42	274.17	281.93	46.271	1,940,335
2022-06-01	275.16	278.13	268.71	275.65	45.240	2,063,250
2022-05-31	284.25	285.40	272.51	275.98	45.295	31,726,575
2022-05-30	294.16	296.97	283.92	284.25	46.651	1,624,545
2022-05-27	290.69	297.14	289.53	292.84	48.061	1,971,220
2022-05-25	289.20	295.15	286.56	286.56	47.030	1,543,735
2022-05-24	286.23	289.20	280.94	285.24	46.813	2,495,840
2022-05-23	282.59	287.22	275.65	284.58	46.705	1,563,590
2022-05-20	284.08	285.07	275.82	280.11	45.973	2,045,640
2022-05-19	281.77	282.43	275.32	281.27	46.162	1,483,550
2022-05-18	283.25	288.05	278.13	284.08	46.624	2,126,680
2022-05-16	285.90	289.04	274.00	278.30	45.674	1,752,535
2022-05-13	266.40	280.78	266.07	279.12	45.810	2,953,775
2022-05-12	258.96	266.23	253.01	264.41	43.396	2,832,985
2022-05-11	271.03	274.99	265.74	271.03	31.926	3,492,945
2022-05-10	293.50	303.09	264.25	265.90	31.322	6,245,745
2022-05-09	330.68	334.82	326.06	327.71	38.603	1,194,660
2022-05-06	335.48	342.42	329.86	331.18	39.012	1,067,105
2022-05-05	348.20	348.20	337.96	340.60	40.121	1,421,335
2022-05-04	343.41	348.37	340.93	345.72	40.725	1,198,455
2022-05-03	335.48	342.09	329.20	342.09	40.296	1,485,630
2022-05-02	335.31	335.48	326.39	332.67	39.187	945,300
2022-04-29	333.49	338.78	330.19	335.48	39.518	1,315,545
2022-04-28	332.34	335.31	327.87	332.17	39.128	1,014,960
2022-04-27	331.34	334.65	330.35	332.17	39.128	1,385,275
2022-04-26	333.00	334.82	326.55	332.67	39.187	1,099,315
2022-04-25	334.65	335.81	328.20	333.99	39.342	1,268,735
2022-04-22	335.48	341.26	334.32	334.65	39.420	1,113,735
2022-04-21	337.62	339.61	332.83	338.45	39.868	871,860
2022-04-20	334.82	339.44	331.18	336.96	39.693	1,827,115
2022-04-19	322.26	335.31	322.26	334.48	39.401	2,049,320
2022-04-13	313.83	321.76	313.17	321.76	37.902	1,085,845
2022-04-12	305.40	312.01	305.07	312.01	36.753	1,011,875
2022-04-11	303.25	306.56	297.14	306.06	36.053	980,310
2022-04-08	300.94	305.56	300.28	302.42	35.624	1,041,830
2022-04-07	299.12	301.27	296.81	298.29	35.138	739,185
2022-04-06	300.11	304.08	293.17	297.30	35.021	708,060
2022-04-05	294.99	300.77	292.18	300.11	35.352	1,020,150

← NewerPage 19 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.