Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	238.96	238.96	231.86	232.52	27.390	347,040
2022-01-07	237.15	237.64	234.83	237.48	27.974	248,200
2022-01-06	233.35	240.29	233.35	238.96	28.149	566,610
2022-01-05	240.12	240.12	236.16	236.65	27.877	472,430
2022-01-04	237.97	241.61	237.97	239.46	28.207	476,800
2022-01-03	239.30	239.96	235.66	237.97	28.032	661,960
2021-12-30	235.00	236.32	234.17	236.32	27.838	402,275
2021-12-29	234.67	236.32	233.35	235.82	27.779	325,655
2021-12-28	235.16	235.99	234.01	234.34	27.604	306,720
2021-12-27	231.36	235.00	231.20	235.00	27.682	302,455
2021-12-23	228.72	231.69	227.73	231.36	27.254	482,890
2021-12-22	223.93	227.89	222.93	227.56	26.806	555,065
2021-12-21	217.98	223.43	216.65	223.27	26.300	464,645
2021-12-20	218.14	218.14	214.84	215.83	25.424	229,980
2021-12-17	220.79	220.79	217.65	218.97	25.794	418,130
2021-12-16	222.27	223.43	220.29	220.95	26.027	346,970
2021-12-15	219.79	222.27	218.31	219.63	25.871	259,620
2021-12-14	223.93	223.93	217.81	217.81	25.657	661,335
2021-12-13	223.10	225.41	220.79	220.95	26.027	430,515
2021-12-10	224.26	224.75	221.94	222.60	26.222	253,585
2021-12-09	225.25	225.91	222.44	225.58	26.572	227,375
2021-12-08	224.75	226.57	223.43	224.26	26.417	485,180
2021-12-07	220.62	224.59	220.62	223.93	26.378	445,960
2021-12-06	221.28	224.75	213.35	219.46	25.852	806,070
2021-12-03	223.93	230.54	223.93	225.58	26.572	516,520
2021-12-02	220.62	223.76	219.96	223.10	26.280	289,060
2021-12-01	220.13	222.77	217.65	222.77	26.241	213,420
2021-11-30	221.45	221.45	216.82	220.13	25.930	703,505
2021-11-29	219.63	221.78	217.98	221.61	26.105	503,040
2021-11-26	220.62	223.27	218.80	219.63	25.871	442,520
2021-11-25	225.58	228.72	224.26	226.74	26.709	220,605
2021-11-24	230.37	230.37	226.24	228.72	26.942	369,295
2021-11-23	226.90	229.21	225.41	228.39	26.903	301,700
2021-11-22	229.71	230.87	226.74	228.88	26.962	272,810
2021-11-19	226.41	229.88	226.24	228.39	26.903	466,745
2021-11-18	226.74	230.04	225.58	226.57	26.689	402,000
2021-11-17	233.02	233.02	226.07	226.74	26.709	427,635
2021-11-16	232.19	232.35	231.03	232.19	27.351	312,200
2021-11-15	231.36	232.19	230.54	231.03	27.215	160,470
2021-11-12	233.02	233.35	230.87	231.20	27.234	240,795
2021-11-11	228.72	233.84	227.73	232.35	27.370	715,055
2021-11-10	226.90	228.55	223.76	228.55	26.923	312,990
2021-11-09	225.58	228.06	224.09	226.41	26.670	454,050
2021-11-08	221.94	225.58	221.45	225.08	26.514	382,215
2021-11-05	226.24	226.24	221.45	223.27	26.300	443,330
2021-11-04	223.10	226.07	223.10	225.58	26.572	755,135
2021-11-03	215.83	222.93	215.66	222.93	26.261	653,755
2021-11-02	220.79	220.95	215.17	215.50	25.385	818,930
2021-11-01	229.05	230.87	220.46	220.46	25.969	1,037,340
2021-10-29	223.93	231.53	223.10	228.88	26.962	1,318,345
2021-10-28	226.24	226.41	220.95	221.28	26.066	707,945
2021-10-27	223.76	228.06	222.77	226.24	26.650	740,950
2021-10-26	225.41	225.74	222.93	223.93	26.378	356,915
2021-10-25	225.91	226.07	223.43	225.08	26.514	392,345
2021-10-22	223.27	225.91	222.11	225.91	26.611	439,270
2021-10-21	221.12	225.91	220.46	221.78	26.125	787,960
2021-10-20	220.79	222.60	219.79	221.45	26.086	368,430
2021-10-19	221.78	223.27	220.29	220.29	25.949	609,080
2021-10-18	222.44	224.59	221.28	221.61	26.105	743,960
2021-10-15	214.84	221.94	214.84	220.95	26.027	1,688,820

← NewerPage 21 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.