Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 910.58 | 946.94 | 893.23 | 941.15 | 184.15 | 2,702,560 |
| 2025-02-12 | 935.37 | 937.85 | 914.71 | 937.85 | 183.51 | 1,838,170 |
| 2025-02-11 | 928.76 | 946.11 | 910.58 | 936.19 | 183.18 | 2,665,315 |
| 2025-02-10 | 990.73 | 992.38 | 936.19 | 936.19 | 183.18 | 3,123,415 |
| 2025-02-07 | 1,084.93 | 1,085.75 | 998.17 | 998.17 | 195.31 | 2,788,805 |
| 2025-02-06 | 1,086.58 | 1,097.32 | 1,049.40 | 1,062.62 | 207.92 | 1,292,150 |
| 2025-02-05 | 1,084.93 | 1,094.84 | 1,071.71 | 1,082.45 | 211.80 | 981,880 |
| 2025-02-04 | 1,107.24 | 1,122.11 | 1,084.10 | 1,095.67 | 214.39 | 951,325 |
| 2025-02-03 | 1,090.71 | 1,108.89 | 1,087.41 | 1,105.58 | 216.33 | 834,125 |
| 2025-01-31 | 1,101.45 | 1,117.98 | 1,096.49 | 1,112.19 | 217.62 | 1,037,790 |
| 2025-01-30 | 1,125.42 | 1,141.11 | 1,111.37 | 1,115.50 | 218.27 | 783,710 |
| 2025-01-29 | 1,120.46 | 1,132.85 | 1,118.80 | 1,124.59 | 220.05 | 764,920 |
| 2025-01-28 | 1,115.50 | 1,125.42 | 1,092.36 | 1,114.67 | 218.11 | 705,495 |
| 2025-01-27 | 1,129.55 | 1,130.37 | 1,091.54 | 1,119.63 | 219.08 | 1,031,805 |
| 2025-01-24 | 1,141.11 | 1,143.59 | 1,112.19 | 1,132.03 | 221.50 | 897,265 |
| 2025-01-23 | 1,115.50 | 1,132.85 | 1,106.41 | 1,132.85 | 221.66 | 1,034,770 |
| 2025-01-22 | 1,074.18 | 1,108.89 | 1,074.18 | 1,107.24 | 216.65 | 1,129,750 |
| 2025-01-21 | 1,054.35 | 1,070.05 | 1,051.87 | 1,070.05 | 209.38 | 923,640 |
| 2025-01-20 | 1,041.13 | 1,056.01 | 1,035.35 | 1,054.35 | 206.30 | 728,380 |
| 2025-01-17 | 1,027.91 | 1,039.48 | 1,018.82 | 1,037.00 | 202.91 | 1,514,600 |
| 2025-01-16 | 1,009.73 | 1,027.91 | 1,008.91 | 1,024.61 | 200.48 | 1,888,510 |
| 2025-01-15 | 1,020.48 | 1,025.43 | 1,011.39 | 1,021.30 | 199.84 | 662,860 |
| 2025-01-14 | 1,009.73 | 1,024.61 | 998.99 | 1,019.65 | 199.51 | 876,635 |
| 2025-01-13 | 1,030.39 | 1,032.04 | 986.60 | 1,007.26 | 197.09 | 1,190,530 |
| 2025-01-10 | 1,046.92 | 1,048.57 | 1,022.13 | 1,030.39 | 201.61 | 1,225,770 |
| 2025-01-09 | 1,081.62 | 1,083.27 | 1,041.96 | 1,041.96 | 203.88 | 1,045,270 |
| 2025-01-08 | 1,041.13 | 1,080.80 | 1,041.13 | 1,080.80 | 211.48 | 1,338,785 |
| 2025-01-07 | 1,022.95 | 1,045.26 | 1,022.95 | 1,037.83 | 203.07 | 1,050,810 |
| 2025-01-06 | 1,032.87 | 1,037.00 | 1,008.08 | 1,027.09 | 200.97 | 938,360 |
| 2025-01-03 | 1,041.13 | 1,049.40 | 1,018.82 | 1,033.70 | 202.26 | 1,127,810 |
| 2025-01-02 | 1,056.83 | 1,075.84 | 1,046.92 | 1,051.87 | 205.82 | 900,430 |
| 2024-12-30 | 1,069.23 | 1,083.27 | 1,041.96 | 1,057.66 | 206.95 | 813,640 |
| 2024-12-27 | 1,074.18 | 1,079.97 | 1,057.66 | 1,069.23 | 209.21 | 680,350 |
| 2024-12-23 | 1,056.01 | 1,094.02 | 1,056.01 | 1,066.75 | 208.73 | 1,001,765 |
| 2024-12-20 | 1,060.96 | 1,065.10 | 1,027.91 | 1,048.57 | 205.17 | 2,293,450 |
| 2024-12-19 | 1,043.61 | 1,075.01 | 1,039.48 | 1,068.40 | 209.05 | 871,565 |
| 2024-12-18 | 1,053.53 | 1,064.27 | 1,045.26 | 1,054.35 | 206.30 | 651,555 |
| 2024-12-17 | 1,061.79 | 1,062.62 | 1,037.83 | 1,054.35 | 206.30 | 964,855 |
| 2024-12-16 | 1,062.62 | 1,076.66 | 1,056.01 | 1,066.75 | 208.73 | 696,675 |
| 2024-12-13 | 1,072.53 | 1,080.80 | 1,055.18 | 1,062.62 | 207.92 | 730,510 |
| 2024-12-12 | 1,055.18 | 1,075.84 | 1,053.53 | 1,072.53 | 209.86 | 962,405 |
| 2024-12-11 | 1,037.00 | 1,066.75 | 1,033.70 | 1,050.22 | 205.49 | 1,342,970 |
| 2024-12-10 | 1,044.44 | 1,055.18 | 1,031.22 | 1,038.65 | 203.23 | 1,073,210 |
| 2024-12-09 | 1,098.97 | 1,098.97 | 1,045.26 | 1,046.92 | 204.85 | 1,557,040 |
| 2024-12-06 | 1,115.50 | 1,115.50 | 1,091.54 | 1,098.97 | 215.03 | 1,029,090 |
| 2024-12-05 | 1,119.63 | 1,128.72 | 1,108.06 | 1,118.80 | 218.91 | 908,130 |
| 2024-12-04 | 1,103.93 | 1,122.11 | 1,099.80 | 1,115.50 | 218.27 | 1,095,570 |
| 2024-12-03 | 1,096.49 | 1,102.28 | 1,078.32 | 1,102.28 | 215.68 | 994,910 |
| 2024-12-02 | 1,074.18 | 1,099.80 | 1,068.40 | 1,099.80 | 215.20 | 3,488,425 |
| 2024-11-29 | 1,077.49 | 1,077.49 | 1,060.96 | 1,073.36 | 210.02 | 606,820 |
| 2024-11-28 | 1,086.58 | 1,087.41 | 1,070.05 | 1,082.45 | 211.80 | 635,600 |
| 2024-11-27 | 1,056.01 | 1,086.58 | 1,051.87 | 1,083.27 | 211.96 | 968,155 |
| 2024-11-26 | 1,081.62 | 1,085.75 | 1,056.83 | 1,062.62 | 207.92 | 1,054,865 |
| 2024-11-25 | 1,070.05 | 1,100.63 | 1,060.96 | 1,084.10 | 212.12 | 2,881,875 |
| 2024-11-22 | 1,053.53 | 1,065.10 | 1,050.22 | 1,064.27 | 208.24 | 832,720 |
| 2024-11-21 | 1,032.87 | 1,054.35 | 1,015.52 | 1,051.87 | 205.82 | 1,472,455 |
| 2024-11-20 | 1,026.26 | 1,033.70 | 1,016.34 | 1,024.61 | 200.48 | 992,950 |
| 2024-11-19 | 994.03 | 1,026.26 | 990.73 | 1,026.26 | 200.81 | 995,035 |
| 2024-11-18 | 996.51 | 998.99 | 986.60 | 994.86 | 194.66 | 553,905 |
| 2024-11-15 | 995.69 | 997.34 | 977.51 | 991.56 | 194.02 | 1,325,960 |
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.