Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 244.58 | 248.80 | 243.59 | 246.24 | 242.32 | 1,491,733 |
| 2025-08-07 | 250.04 | 253.67 | 242.81 | 246.24 | 242.32 | 1,451,545 |
| 2025-08-06 | 258.63 | 259.21 | 251.11 | 252.02 | 248.01 | 831,482 |
| 2025-08-05 | 256.15 | 257.39 | 254.46 | 256.94 | 252.85 | 965,181 |
| 2025-08-04 | 252.02 | 256.28 | 251.90 | 255.90 | 251.83 | 751,794 |
| 2025-08-01 | 254.83 | 254.87 | 249.54 | 251.90 | 247.89 | 789,095 |
| 2025-07-31 | 256.94 | 260.08 | 255.95 | 255.95 | 251.88 | 760,162 |
| 2025-07-30 | 256.15 | 256.48 | 252.72 | 254.83 | 250.78 | 815,754 |
| 2025-07-29 | 251.19 | 256.85 | 250.57 | 255.53 | 251.47 | 1,082,812 |
| 2025-07-28 | 253.84 | 256.69 | 248.88 | 252.02 | 248.01 | 1,222,131 |
| 2025-07-25 | 257.47 | 258.01 | 253.30 | 253.67 | 249.64 | 972,124 |
| 2025-07-24 | 257.39 | 263.09 | 255.45 | 256.19 | 252.12 | 1,051,630 |
| 2025-07-23 | 258.51 | 261.27 | 256.85 | 257.80 | 253.70 | 889,619 |
| 2025-07-22 | 259.04 | 262.64 | 257.06 | 259.75 | 255.62 | 1,111,327 |
| 2025-07-21 | 266.81 | 266.81 | 258.09 | 258.75 | 254.64 | 1,016,848 |
| 2025-07-18 | 260.70 | 267.89 | 260.70 | 265.28 | 261.06 | 1,550,548 |
| 2025-07-17 | 260.99 | 263.75 | 258.92 | 262.84 | 258.67 | 723,925 |
| 2025-07-16 | 267.72 | 267.72 | 261.61 | 261.61 | 257.45 | 1,290,070 |
| 2025-07-15 | 265.65 | 268.50 | 260.37 | 266.94 | 262.69 | 1,167,082 |
| 2025-07-14 | 271.85 | 271.85 | 265.45 | 266.07 | 261.84 | 1,106,352 |
| 2025-07-11 | 270.12 | 276.11 | 266.23 | 271.81 | 267.49 | 1,273,137 |
| 2025-07-10 | 270.65 | 272.76 | 265.90 | 269.41 | 265.13 | 2,204,174 |
| 2025-07-09 | 295.81 | 295.81 | 265.24 | 268.13 | 263.87 | 5,951,700 |
| 2025-07-08 | 307.38 | 310.89 | 304.32 | 305.07 | 300.22 | 1,237,268 |
| 2025-07-07 | 303.58 | 307.38 | 301.60 | 306.76 | 301.88 | 746,322 |
| 2025-07-04 | 299.95 | 305.19 | 299.12 | 303.58 | 298.75 | 629,085 |
| 2025-07-03 | 301.31 | 302.55 | 296.89 | 300.52 | 295.75 | 874,383 |
| 2025-07-02 | 308.08 | 309.03 | 294.45 | 299.86 | 295.09 | 1,614,077 |
| 2025-07-01 | 323.25 | 323.91 | 310.27 | 310.27 | 305.34 | 917,735 |
| 2025-06-30 | 316.60 | 323.21 | 316.35 | 322.96 | 317.82 | 1,292,101 |
| 2025-06-27 | 312.75 | 315.44 | 308.21 | 313.21 | 308.23 | 990,209 |
| 2025-06-26 | 303.33 | 312.22 | 301.35 | 312.05 | 307.09 | 1,176,036 |
| 2025-06-25 | 304.37 | 308.25 | 299.20 | 304.16 | 299.32 | 1,603,647 |
| 2025-06-24 | 318.12 | 321.43 | 307.88 | 312.75 | 307.78 | 1,270,074 |
| 2025-06-23 | 330.52 | 332.17 | 318.29 | 320.77 | 315.67 | 1,082,687 |
| 2025-06-20 | 324.49 | 327.34 | 321.43 | 325.89 | 320.71 | 3,662,628 |
| 2025-06-19 | 323.08 | 324.90 | 319.07 | 320.56 | 315.46 | 701,954 |
| 2025-06-18 | 320.19 | 324.53 | 317.13 | 322.21 | 317.09 | 843,958 |
| 2025-06-17 | 318.95 | 322.26 | 311.10 | 321.39 | 316.28 | 769,005 |
| 2025-06-16 | 320.73 | 325.77 | 316.31 | 318.17 | 313.11 | 955,944 |
| 2025-06-13 | 320.19 | 325.56 | 316.18 | 318.00 | 312.94 | 1,494,604 |
| 2025-06-12 | 316.47 | 320.52 | 310.44 | 318.12 | 313.07 | 910,766 |
| 2025-06-11 | 306.39 | 315.48 | 301.80 | 313.99 | 309.00 | 1,251,647 |
| 2025-06-10 | 305.65 | 309.86 | 300.44 | 307.34 | 302.45 | 1,780,714 |
| 2025-06-06 | 316.47 | 317.42 | 300.11 | 302.51 | 297.70 | 1,816,329 |
| 2025-06-05 | 304.08 | 319.45 | 303.58 | 316.43 | 311.40 | 1,870,924 |
| 2025-06-04 | 305.77 | 306.06 | 295.03 | 302.14 | 297.33 | 1,527,914 |
| 2025-06-03 | 297.51 | 305.03 | 297.51 | 305.03 | 300.18 | 1,360,905 |
| 2025-06-02 | 1,500.55 | 1,520.38 | 1,469.15 | 1,485.27 | 292.33 | 1,525,135 |
| 2025-05-30 | 1,502.62 | 1,521.21 | 1,485.68 | 1,485.68 | 292.41 | 2,500,015 |
| 2025-05-28 | 1,479.48 | 1,506.34 | 1,474.94 | 1,498.49 | 294.93 | 1,350,000 |
| 2025-05-27 | 1,450.56 | 1,480.72 | 1,438.17 | 1,479.90 | 291.27 | 1,319,335 |
| 2025-05-26 | 1,436.93 | 1,465.44 | 1,436.93 | 1,450.56 | 285.50 | 880,565 |
| 2025-05-23 | 1,436.93 | 1,462.54 | 1,408.83 | 1,431.97 | 281.84 | 1,285,435 |
| 2025-05-22 | 1,437.76 | 1,445.19 | 1,420.82 | 1,429.91 | 281.43 | 855,195 |
| 2025-05-21 | 1,401.40 | 1,443.95 | 1,401.40 | 1,440.23 | 283.47 | 1,366,145 |
| 2025-05-20 | 1,412.97 | 1,421.23 | 1,368.35 | 1,392.72 | 274.12 | 1,608,305 |
| 2025-05-19 | 1,393.96 | 1,414.62 | 1,375.78 | 1,414.62 | 278.42 | 958,750 |
| 2025-05-16 | 1,390.66 | 1,407.18 | 1,383.22 | 1,394.37 | 274.44 | 1,740,365 |
| 2025-05-15 | 1,355.13 | 1,390.66 | 1,341.49 | 1,378.68 | 271.35 | 1,273,350 |
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.