Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	265.24	269.33	263.13	266.52	264.24	817,963
2026-01-28	267.80	270.20	264.87	265.24	262.97	838,884
2026-01-27	264.17	267.39	261.52	267.39	265.10	831,037
2026-01-26	266.89	268.30	262.35	263.22	260.96	727,839
2026-01-23	259.46	266.69	256.98	264.83	262.56	1,217,026
2026-01-22	269.37	271.52	259.99	260.49	258.26	1,610,446
2026-01-21	274.04	276.85	269.79	273.34	271.00	1,098,896
2026-01-20	271.40	276.15	267.72	274.04	271.70	1,077,726
2026-01-19	275.69	282.47	271.69	272.31	269.98	1,809,158
2026-01-16	257.80	274.83	256.15	274.66	272.31	2,894,602
2026-01-15	249.54	252.85	248.96	250.86	248.72	1,073,776
2026-01-14	248.14	249.13	243.92	248.47	246.34	1,215,001
2026-01-13	252.02	252.14	247.06	247.23	245.11	1,059,884
2026-01-12	250.37	254.13	249.50	251.57	249.41	1,085,359
2026-01-09	240.45	247.89	239.46	247.27	245.15	1,264,923
2026-01-08	240.45	243.39	234.50	237.02	235.00	1,172,742
2026-01-07	233.02	237.64	228.88	235.58	233.56	1,106,160
2026-01-06	232.27	235.49	229.67	233.59	231.60	1,227,024
2026-01-05	226.57	235.25	226.57	229.67	227.70	1,581,178
2026-01-02	215.54	224.26	215.54	222.44	220.54	895,150
2025-12-30	213.18	216.41	213.18	213.68	211.85	797,957
2025-12-29	214.01	214.67	208.35	213.89	212.06	933,362
2025-12-23	215.50	218.14	214.13	215.42	213.57	572,922
2025-12-22	214.34	215.79	212.23	214.51	212.67	730,308
2025-12-19	213.18	215.13	211.28	213.39	211.57	2,425,002
2025-12-18	211.08	212.65	207.03	212.11	210.30	1,021,801
2025-12-17	204.47	210.62	204.47	208.64	206.85	929,362
2025-12-16	202.53	207.11	201.62	203.85	202.10	984,598
2025-12-15	207.65	208.85	205.09	207.85	206.08	843,053
2025-12-12	208.06	208.19	204.96	207.48	205.71	853,599
2025-12-11	205.25	208.06	204.76	206.62	204.85	737,373
2025-12-10	211.94	212.28	204.47	204.47	202.72	866,894
2025-12-09	210.21	215.62	210.04	211.94	210.13	1,321,139
2025-12-08	204.10	208.85	204.10	207.90	206.12	655,804
2025-12-05	203.60	205.42	202.48	203.43	201.69	701,144
2025-12-04	200.79	203.68	199.47	203.10	201.37	790,315
2025-12-03	200.38	200.79	197.48	198.72	197.02	752,020
2025-12-02	196.66	199.22	193.39	197.24	195.55	845,285
2025-12-01	196.82	197.07	193.06	196.00	194.32	1,072,742
2025-11-28	202.61	204.63	198.06	198.06	196.37	1,177,865
2025-11-27	195.30	202.73	194.63	202.44	200.71	1,129,195
2025-11-26	193.64	196.62	192.53	193.15	191.49	928,699
2025-11-25	189.39	194.01	189.26	190.96	189.32	1,312,684
2025-11-24	190.05	194.18	188.81	189.35	187.73	3,049,212
2025-11-21	197.32	197.40	190.54	191.49	189.86	1,309,390
2025-11-20	197.32	202.98	195.75	201.82	200.10	773,329
2025-11-19	199.96	201.78	193.97	195.34	193.67	1,093,442
2025-11-18	205.67	205.67	200.58	200.58	198.87	855,465
2025-11-17	203.06	208.23	203.02	205.71	203.95	669,938
2025-11-14	203.60	203.76	200.62	202.36	200.63	804,102
2025-11-13	199.55	204.92	199.34	204.26	202.51	552,352
2025-11-12	202.44	204.67	199.80	201.08	199.36	1,125,150
2025-11-11	204.71	204.71	200.71	203.14	201.41	823,550
2025-11-10	204.01	208.14	204.01	205.67	203.91	765,835
2025-11-07	203.27	204.96	201.95	204.10	202.35	850,034
2025-11-06	209.05	209.51	202.94	204.30	202.55	925,610
2025-11-05	210.29	211.12	205.50	209.47	207.67	950,963
2025-11-04	212.36	217.07	210.29	211.70	209.89	1,420,420
2025-11-03	213.85	218.02	211.28	214.13	212.30	1,665,474
2025-10-31	204.18	214.67	203.81	214.05	212.22	2,748,285

← NewerPage 4 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.