Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	291.00	291.20	288.00	289.80	289.80	819,519
2026-07-23	285.00	293.90	284.70	291.80	291.80	1,434,911
2026-07-22	278.90	284.80	277.90	282.20	282.20	1,181,331
2026-07-21	279.00	282.80	274.80	276.80	276.80	1,038,354
2026-07-20	277.50	280.70	275.50	277.10	277.10	802,574
2026-07-17	272.30	280.20	271.80	277.50	277.50	1,616,611
2026-07-16	272.20	277.40	269.50	272.30	272.30	1,031,333
2026-07-15	278.60	278.60	272.80	275.10	275.10	1,362,086
2026-07-14	280.00	280.60	272.80	279.30	279.30	1,794,972
2026-07-13	290.90	290.90	271.20	279.00	279.00	4,542,310
2026-07-10	310.90	311.00	299.20	299.50	299.50	1,058,989
2026-07-09	323.20	325.30	312.60	312.60	312.60	1,163,243
2026-07-08	323.50	326.00	314.10	321.80	321.80	1,317,782
2026-07-07	326.00	332.40	322.40	323.50	323.50	1,263,415
2026-07-06	329.00	339.20	327.90	331.20	331.20	1,249,170
2026-07-03	329.00	330.80	325.40	328.10	328.10	1,268,203
2026-07-02	306.00	327.50	304.00	323.50	323.50	2,067,144
2026-07-01	301.20	309.50	300.30	307.60	307.60	1,124,861
2026-06-30	296.00	301.10	292.30	298.30	298.30	1,785,566
2026-06-29	282.20	295.00	280.70	293.10	293.10	1,443,649
2026-06-26	282.00	283.50	276.00	278.40	278.40	1,158,665
2026-06-25	290.20	291.10	281.10	285.50	285.50	1,789,656
2026-06-24	295.10	296.00	285.10	290.80	290.80	2,550,821
2026-06-23	295.10	302.70	293.80	301.40	301.40	1,197,499
2026-06-22	305.70	309.00	293.40	293.40	293.40	1,375,505
2026-06-19	298.00	306.10	298.00	306.10	306.10	9,251,477
2026-06-18	300.00	304.00	293.30	294.00	294.00	1,469,089
2026-06-17	299.00	300.50	295.20	296.20	296.20	1,028,743
2026-06-16	294.10	302.70	292.30	292.30	292.30	1,421,880
2026-06-15	297.70	300.90	290.00	290.00	290.00	1,803,177
2026-06-12	304.80	304.80	292.20	294.20	294.20	1,581,255
2026-06-11	300.10	305.20	296.60	301.90	301.90	1,672,226
2026-06-10	326.00	327.00	290.10	298.00	298.00	3,970,679
2026-06-09	319.00	319.00	308.30	313.80	313.80	881,201
2026-06-08	313.00	320.50	311.00	316.40	316.40	1,137,092
2026-06-05	306.80	312.80	305.80	312.00	312.00	894,707
2026-06-04	307.30	309.20	304.00	305.60	305.60	722,796
2026-06-03	314.00	315.00	305.40	307.50	307.50	1,068,147
2026-06-02	322.00	323.40	309.00	315.70	315.70	1,495,757
2026-06-01	332.00	332.10	322.70	322.90	322.90	990,371
2026-05-29	334.50	342.90	331.30	332.10	332.10	6,301,524
2026-05-28	320.00	334.90	320.00	333.10	333.10	1,463,915
2026-05-27	320.90	324.80	318.80	318.80	318.80	736,884
2026-05-26	309.00	322.70	306.00	320.00	320.00	1,252,702
2026-05-22	314.50	316.50	311.50	311.50	311.50	668,854
2026-05-21	316.00	318.70	311.50	311.80	311.80	983,712
2026-05-20	307.00	317.90	304.40	312.70	312.70	1,171,628
2026-05-19	295.70	308.00	294.90	304.20	304.20	1,151,044
2026-05-18	291.90	298.30	287.60	294.70	294.70	1,251,660
2026-05-15	293.00	297.90	291.40	292.20	292.20	1,088,840
2026-05-13	299.00	299.70	290.30	292.30	292.30	930,234
2026-05-12	293.00	299.90	292.10	298.10	298.10	1,051,612
2026-05-11	309.40	314.30	292.80	296.70	296.70	2,186,019
2026-05-08	322.90	323.50	309.30	309.40	309.40	1,137,118
2026-05-07	335.00	335.20	318.90	319.30	319.30	1,602,710
2026-05-06	330.00	346.60	320.70	328.30	328.30	2,749,368
2026-05-05	313.80	319.20	309.40	312.50	312.50	1,271,068
2026-05-04	309.80	315.90	309.70	315.60	315.60	802,223
2026-04-30	303.80	310.00	302.30	310.00	310.00	1,080,135
2026-04-29	304.90	305.80	302.30	303.80	303.80	870,318

← NewerPage 2 of 5 · 249 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.