Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	291.68	298.62	291.68	296.64	34.943	767,895
2022-04-01	291.85	291.85	286.89	290.69	34.242	687,925
2022-03-31	291.52	293.17	285.73	290.03	34.164	951,630
2022-03-30	282.43	291.19	282.26	290.53	34.223	1,173,815
2022-03-29	292.01	294.49	281.44	282.59	33.288	1,295,875
2022-03-28	296.97	297.47	284.91	287.72	33.892	1,159,620
2022-03-25	293.34	296.81	292.67	295.32	34.787	1,008,815
2022-03-24	292.18	294.00	288.05	290.69	34.242	705,200
2022-03-23	288.54	290.86	287.72	289.70	34.125	811,645
2022-03-22	284.25	288.38	283.25	286.72	33.775	1,022,690
2022-03-21	278.46	284.25	276.81	283.25	33.366	872,210
2022-03-18	277.64	282.26	274.66	274.66	32.354	3,298,640
2022-03-17	272.18	275.49	271.03	275.16	32.412	715,915
2022-03-16	274.33	275.82	270.03	271.36	31.965	915,080
2022-03-15	272.68	274.00	268.88	269.70	31.770	614,625
2022-03-14	272.51	274.83	269.70	272.68	32.120	796,830
2022-03-11	271.03	276.81	263.26	269.04	31.692	1,321,825
2022-03-10	256.98	272.18	255.33	268.38	31.614	1,303,450
2022-03-09	273.83	275.49	257.64	258.30	30.427	1,021,530
2022-03-08	264.41	273.01	264.08	271.03	31.926	1,187,425
2022-03-07	272.84	275.98	263.92	263.92	31.089	1,540,300
2022-03-04	270.69	274.50	266.89	272.51	32.101	1,407,400
2022-03-03	280.94	283.42	271.03	271.69	32.004	1,329,515
2022-03-02	276.48	283.25	272.84	278.46	32.802	2,758,450
2022-03-01	259.13	277.97	258.80	270.86	31.906	3,514,055
2022-02-28	247.89	262.93	244.75	256.32	30.193	2,509,980
2022-02-25	240.29	245.58	237.97	242.93	28.616	1,054,600
2022-02-24	234.67	238.80	231.86	235.49	27.740	880,955
2022-02-23	236.49	238.96	234.17	237.15	27.935	290,280
2022-02-22	232.69	236.49	230.04	236.49	27.857	303,615
2022-02-21	235.66	235.66	229.71	232.69	27.409	301,275
2022-02-18	235.33	236.32	233.68	234.50	27.623	154,725
2022-02-17	236.32	237.64	233.84	234.34	27.604	354,115
2022-02-16	237.81	240.95	234.67	236.32	27.838	387,345
2022-02-15	235.49	238.96	233.02	237.31	27.954	500,710
2022-02-14	228.88	241.94	227.73	235.49	27.740	1,326,435
2022-02-11	229.71	229.88	223.27	228.55	26.923	625,370
2022-02-10	228.72	231.03	225.41	227.23	26.767	618,025
2022-02-09	225.91	228.72	224.92	228.72	26.942	512,905
2022-02-08	219.79	223.10	219.63	222.27	26.183	280,725
2022-02-07	223.10	223.27	218.47	220.62	25.988	407,325
2022-02-04	222.27	223.93	220.62	222.27	26.183	257,695
2022-02-03	222.27	223.76	220.46	222.11	26.163	391,130
2022-02-02	225.58	226.24	222.27	222.44	26.202	277,040
2022-02-01	223.27	224.09	221.28	222.77	26.241	298,810
2022-01-31	223.43	224.59	221.12	221.78	26.125	405,405
2022-01-28	226.41	226.74	219.63	221.45	26.086	364,630
2022-01-27	223.10	228.72	221.94	227.23	26.767	260,350
2022-01-26	221.45	226.90	219.79	226.07	26.631	420,510
2022-01-25	219.13	222.27	216.82	218.31	25.716	590,400
2022-01-24	223.10	224.75	215.99	217.48	25.618	743,610
2022-01-21	228.55	228.55	225.58	225.58	26.572	404,125
2022-01-20	233.84	234.34	229.71	230.21	27.117	412,445
2022-01-19	236.32	236.32	233.51	233.84	27.546	294,925
2022-01-18	242.27	242.44	235.66	236.49	27.857	437,570
2022-01-17	240.95	241.77	239.63	240.62	28.344	221,190
2022-01-14	242.93	242.93	238.47	240.12	28.285	450,010
2022-01-13	241.94	244.42	240.12	243.43	28.675	846,380
2022-01-12	238.14	242.93	236.98	241.94	28.499	522,395
2022-01-11	232.52	236.16	232.52	236.16	27.818	390,880

← NewerPage 20 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.