Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	311.00	312.30	302.10	304.00	304.00	1,435,391
2026-04-27	313.80	314.70	305.20	311.10	311.10	1,394,238
2026-04-24	325.90	326.50	310.20	314.50	314.50	1,619,631
2026-04-23	325.40	337.50	318.00	328.10	328.10	2,055,058
2026-04-22	306.56	312.26	304.74	309.20	309.20	1,027,686
2026-04-21	306.56	308.29	301.60	305.40	305.40	1,109,016
2026-04-20	309.86	311.93	303.66	305.81	305.81	844,166
2026-04-17	310.77	315.31	307.80	307.80	307.80	1,329,842
2026-04-16	322.75	323.25	310.77	310.77	310.77	1,743,096
2026-04-15	330.52	330.77	326.39	328.12	328.12	784,830
2026-04-14	335.06	335.48	325.97	329.28	329.28	782,621
2026-04-13	338.12	341.92	335.31	338.04	335.15	817,476
2026-04-10	350.02	352.83	323.00	335.97	333.10	2,035,528
2026-04-09	342.67	351.92	341.92	349.94	346.94	1,119,308
2026-04-08	342.09	345.97	336.39	343.90	340.96	1,494,054
2026-04-07	347.04	352.25	342.09	347.04	344.08	1,319,714
2026-04-01	341.26	348.20	338.00	346.09	343.13	1,158,128
2026-03-31	325.68	342.05	321.18	341.05	338.14	2,321,072
2026-03-30	312.34	328.82	309.24	328.70	325.89	1,427,355
2026-03-27	318.66	322.34	312.59	313.99	311.31	1,399,970
2026-03-26	324.82	327.05	319.40	322.26	319.50	1,120,797
2026-03-25	325.93	330.11	322.96	326.47	323.68	1,116,064
2026-03-24	325.35	326.35	315.11	321.97	319.21	1,026,956
2026-03-23	327.75	331.22	318.41	330.06	327.24	1,393,365
2026-03-20	339.69	342.71	330.77	330.77	327.94	3,460,920
2026-03-19	351.18	351.18	338.82	340.76	337.85	1,492,511
2026-03-18	340.43	351.92	339.44	346.80	343.83	1,422,325
2026-03-17	341.55	341.55	334.40	337.13	334.24	1,186,057
2026-03-16	337.67	343.74	336.55	341.22	338.30	1,481,338
2026-03-13	338.78	341.88	335.02	341.05	338.14	1,067,247
2026-03-12	326.39	341.05	326.39	338.20	335.31	1,973,117
2026-03-11	329.69	329.69	320.15	324.57	321.79	1,324,046
2026-03-10	328.82	332.67	320.81	332.58	329.74	1,120,367
2026-03-09	325.93	332.05	320.15	331.80	328.96	1,441,677
2026-03-06	321.51	323.04	316.14	322.88	320.11	913,723
2026-03-05	332.83	332.83	320.77	320.77	318.02	1,023,048
2026-03-04	321.39	328.95	317.42	328.66	325.85	1,015,577
2026-03-03	332.67	332.91	317.30	319.24	316.51	1,181,932
2026-03-02	330.52	339.73	323.91	326.02	323.23	1,747,205
2026-02-27	314.69	319.74	314.49	318.79	316.06	2,253,228
2026-02-26	319.90	322.96	312.59	313.41	310.73	872,145
2026-02-25	320.60	323.41	317.26	317.26	314.54	778,216
2026-02-24	320.60	323.66	316.47	320.27	317.53	878,402
2026-02-23	326.84	326.97	318.45	323.66	320.89	1,020,649
2026-02-20	324.73	331.68	323.12	328.54	325.72	1,462,344
2026-02-19	328.04	328.87	322.71	324.69	321.92	996,170
2026-02-18	312.75	328.04	312.75	327.75	324.95	1,502,511
2026-02-17	311.18	314.82	306.60	310.98	308.32	1,443,303
2026-02-16	305.15	306.97	301.80	306.47	303.85	650,321
2026-02-13	299.95	304.41	298.00	304.41	301.80	761,902
2026-02-12	299.90	300.73	293.38	300.69	298.12	982,224
2026-02-11	310.48	310.48	296.81	298.00	295.45	1,527,606
2026-02-10	313.99	314.82	308.79	311.22	308.56	1,676,896
2026-02-09	309.65	322.05	309.03	313.62	310.94	1,984,874
2026-02-06	294.16	311.10	293.09	306.97	304.34	5,042,565
2026-02-05	269.33	273.13	263.84	265.61	263.34	1,897,763
2026-02-04	276.56	277.02	270.16	272.72	270.39	984,107
2026-02-03	275.74	278.38	272.72	275.65	273.29	914,657
2026-02-02	269.37	272.68	266.19	272.43	270.10	1,260,461
2026-01-30	264.87	275.98	262.89	273.13	270.80	1,738,711

← NewerPage 3 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.