Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	222.27	222.27	199.30	199.30	197.60	5,477,162
2025-10-29	241.28	246.57	240.45	243.80	241.71	1,308,810
2025-10-28	241.61	244.13	238.80	242.89	240.81	1,197,590
2025-10-27	243.67	243.67	240.91	242.93	240.85	700,770
2025-10-24	244.25	244.75	240.70	244.01	241.92	1,324,984
2025-10-23	241.57	244.05	240.29	242.77	240.69	911,722
2025-10-22	244.50	247.23	240.45	241.07	239.01	1,094,256
2025-10-21	243.26	244.79	239.67	242.60	240.53	632,085
2025-10-20	243.76	245.00	241.15	241.53	239.46	624,462
2025-10-17	242.56	242.56	236.61	239.87	237.82	805,128
2025-10-16	244.58	248.43	240.58	247.06	244.95	676,322
2025-10-15	249.46	249.67	245.12	245.91	243.80	845,410
2025-10-14	247.89	249.13	244.75	248.80	246.67	624,500
2025-10-13	251.61	252.60	245.74	250.16	248.02	567,401
2025-10-10	249.95	252.68	246.32	252.68	250.52	967,720
2025-10-09	262.76	262.76	252.68	254.50	252.32	1,158,729
2025-10-08	263.59	268.22	263.46	267.64	263.38	619,340
2025-10-07	272.43	272.51	263.05	263.05	258.87	850,799
2025-10-06	278.46	278.46	269.87	274.78	270.42	795,332
2025-10-03	274.33	280.86	273.17	276.81	272.41	1,387,778
2025-10-02	266.98	274.99	266.98	272.26	267.94	1,011,851
2025-10-01	267.55	269.83	262.06	265.45	261.23	784,552
2025-09-30	266.07	268.96	263.22	263.55	259.36	862,575
2025-09-29	262.76	266.69	261.89	266.69	262.45	717,320
2025-09-26	264.08	265.78	260.99	263.63	259.44	695,601
2025-09-25	261.94	264.83	259.33	264.08	259.88	1,164,483
2025-09-24	257.80	264.29	257.80	263.05	258.87	1,019,708
2025-09-23	263.59	263.71	255.90	257.47	253.38	950,807
2025-09-22	252.97	262.06	252.39	262.06	257.89	974,058
2025-09-19	252.02	254.13	249.00	252.14	248.13	2,635,744
2025-09-18	252.02	254.00	249.05	251.28	247.28	649,518
2025-09-17	253.71	255.57	251.32	251.61	247.61	727,841
2025-09-16	262.89	264.91	256.40	256.40	252.32	891,542
2025-09-15	254.33	261.32	253.26	259.83	255.70	715,177
2025-09-12	256.15	258.63	253.47	255.49	251.43	734,151
2025-09-11	253.92	256.07	250.78	255.95	251.88	879,960
2025-09-10	243.06	254.00	242.64	253.67	249.64	1,307,183
2025-09-09	245.70	245.70	239.92	243.39	239.52	878,372
2025-09-08	246.11	250.74	245.12	247.23	243.30	567,559
2025-09-05	245.41	248.63	244.09	246.77	242.85	519,127
2025-09-04	245.41	246.15	240.66	245.49	241.59	650,045
2025-09-03	247.85	250.57	246.11	248.01	244.07	811,248
2025-09-02	255.33	255.53	246.15	247.43	243.50	1,077,596
2025-09-01	248.34	255.04	248.30	254.66	250.61	742,314
2025-08-29	246.03	252.60	244.54	247.93	243.99	1,034,205
2025-08-28	243.72	245.58	242.10	245.24	241.34	607,520
2025-08-27	245.70	246.65	241.98	243.14	239.27	589,183
2025-08-26	243.59	246.53	242.31	246.53	242.61	984,709
2025-08-25	242.44	244.79	242.44	244.79	240.90	531,840
2025-08-22	243.01	244.87	243.01	243.76	239.88	716,163
2025-08-21	237.27	244.17	237.11	242.23	238.38	923,491
2025-08-20	232.73	239.46	232.19	237.23	233.46	1,180,754
2025-08-19	247.10	248.43	234.38	235.54	231.79	1,684,206
2025-08-18	245.74	250.86	245.16	250.86	246.87	721,121
2025-08-15	248.80	249.95	240.91	245.58	241.67	844,703
2025-08-14	244.09	248.30	242.93	247.39	243.46	709,425
2025-08-13	247.89	250.78	242.68	244.21	240.33	647,031
2025-08-12	241.32	247.68	241.32	247.68	243.74	740,118
2025-08-11	241.20	243.30	236.32	242.56	238.70	1,361,255
2025-08-08	244.58	248.80	243.59	246.24	242.32	1,491,733

← NewerPage 5 of 21 · 1,259 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.