Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,024.61 | 1,039.48 | 997.34 | 1,000.64 | 195.79 | 1,206,545 |
| 2024-11-13 | 991.56 | 1,021.30 | 991.56 | 1,019.65 | 199.51 | 2,140,985 |
| 2024-11-12 | 954.37 | 985.77 | 951.07 | 979.16 | 191.59 | 1,747,230 |
| 2024-11-11 | 937.85 | 959.33 | 937.85 | 953.55 | 186.58 | 850,335 |
| 2024-11-08 | 936.19 | 945.28 | 922.97 | 933.71 | 182.70 | 1,073,775 |
| 2024-11-07 | 913.06 | 932.06 | 904.79 | 928.76 | 181.73 | 1,069,950 |
| 2024-11-06 | 928.76 | 949.41 | 891.57 | 913.06 | 178.66 | 2,859,540 |
| 2024-11-05 | 913.06 | 940.33 | 910.58 | 937.85 | 183.51 | 946,635 |
| 2024-11-04 | 951.89 | 957.68 | 918.02 | 918.02 | 179.63 | 1,007,110 |
| 2024-11-01 | 947.76 | 954.37 | 940.33 | 951.89 | 186.26 | 758,460 |
| 2024-10-31 | 965.11 | 965.94 | 939.50 | 946.11 | 185.12 | 1,472,640 |
| 2024-10-30 | 970.90 | 976.68 | 953.55 | 966.77 | 189.17 | 1,199,135 |
| 2024-10-29 | 963.46 | 983.29 | 963.46 | 969.25 | 189.65 | 981,445 |
| 2024-10-28 | 944.46 | 970.90 | 929.58 | 963.46 | 188.52 | 1,277,010 |
| 2024-10-25 | 950.24 | 963.46 | 939.50 | 944.46 | 184.80 | 1,300,710 |
| 2024-10-24 | 929.58 | 965.11 | 899.01 | 965.11 | 188.84 | 2,416,245 |
| 2024-10-23 | 910.58 | 922.97 | 906.45 | 920.49 | 180.11 | 792,825 |
| 2024-10-22 | 920.49 | 926.28 | 902.32 | 916.36 | 179.30 | 795,990 |
| 2024-10-21 | 926.28 | 928.76 | 906.45 | 916.36 | 179.30 | 725,150 |
| 2024-10-18 | 943.63 | 945.28 | 914.71 | 924.63 | 180.92 | 1,296,580 |
| 2024-10-17 | 938.67 | 947.76 | 935.37 | 941.98 | 184.31 | 838,005 |
| 2024-10-16 | 935.37 | 946.11 | 921.32 | 936.19 | 183.18 | 1,152,835 |
| 2024-10-15 | 923.80 | 945.28 | 915.54 | 934.54 | 182.86 | 1,439,645 |
| 2024-10-14 | 888.27 | 924.63 | 888.27 | 922.97 | 180.60 | 1,565,435 |
| 2024-10-11 | 893.23 | 899.84 | 867.61 | 887.44 | 173.64 | 983,290 |
| 2024-10-10 | 898.18 | 910.58 | 878.35 | 891.57 | 174.45 | 1,251,150 |
| 2024-10-09 | 904.79 | 905.62 | 881.66 | 895.71 | 175.26 | 820,460 |
| 2024-10-08 | 889.09 | 918.84 | 888.27 | 907.27 | 176.39 | 1,580,310 |
| 2024-10-07 | 896.53 | 897.36 | 873.40 | 894.05 | 173.82 | 837,205 |
| 2024-10-04 | 899.84 | 903.14 | 879.18 | 887.44 | 172.54 | 773,445 |
| 2024-10-03 | 905.62 | 915.54 | 889.92 | 902.32 | 175.43 | 788,125 |
| 2024-10-02 | 881.66 | 916.36 | 881.66 | 905.62 | 176.07 | 1,464,875 |
| 2024-10-01 | 855.22 | 889.92 | 855.22 | 879.18 | 170.93 | 1,246,570 |
| 2024-09-30 | 846.95 | 854.39 | 838.69 | 852.74 | 165.79 | 862,465 |
| 2024-09-27 | 852.74 | 859.35 | 846.13 | 851.09 | 165.47 | 631,000 |
| 2024-09-26 | 872.57 | 875.05 | 851.91 | 851.91 | 165.63 | 742,610 |
| 2024-09-25 | 843.65 | 872.57 | 843.65 | 868.44 | 168.84 | 814,385 |
| 2024-09-24 | 868.44 | 869.26 | 833.73 | 849.43 | 165.15 | 1,211,735 |
| 2024-09-23 | 867.61 | 871.74 | 859.35 | 867.61 | 168.68 | 628,540 |
| 2024-09-20 | 857.70 | 867.61 | 857.70 | 865.13 | 168.20 | 1,959,350 |
| 2024-09-19 | 840.34 | 862.65 | 837.86 | 856.87 | 166.59 | 1,149,070 |
| 2024-09-18 | 846.13 | 856.04 | 827.95 | 833.73 | 162.09 | 1,532,335 |
| 2024-09-17 | 910.58 | 913.88 | 828.78 | 837.04 | 162.74 | 2,762,270 |
| 2024-09-16 | 904.79 | 917.19 | 902.32 | 909.75 | 176.87 | 659,040 |
| 2024-09-13 | 899.01 | 909.75 | 889.92 | 909.75 | 176.87 | 594,570 |
| 2024-09-12 | 884.14 | 902.32 | 883.31 | 899.84 | 174.95 | 933,700 |
| 2024-09-11 | 872.57 | 889.09 | 867.61 | 874.22 | 169.97 | 676,925 |
| 2024-09-10 | 874.22 | 879.18 | 865.96 | 870.92 | 169.32 | 606,380 |
| 2024-09-09 | 872.57 | 876.70 | 861.00 | 874.22 | 169.97 | 578,270 |
| 2024-09-06 | 865.96 | 877.53 | 856.04 | 873.40 | 169.81 | 752,510 |
| 2024-09-05 | 898.18 | 907.27 | 853.56 | 867.61 | 168.68 | 1,570,550 |
| 2024-09-04 | 880.83 | 900.66 | 875.87 | 894.88 | 173.98 | 778,605 |
| 2024-09-03 | 901.49 | 910.58 | 894.88 | 896.53 | 174.30 | 632,610 |
| 2024-09-02 | 927.93 | 927.93 | 893.23 | 897.36 | 174.46 | 734,660 |
| 2024-08-30 | 919.67 | 927.93 | 918.84 | 927.10 | 180.25 | 1,351,595 |
| 2024-08-29 | 906.45 | 920.49 | 903.97 | 919.67 | 178.80 | 659,985 |
| 2024-08-28 | 899.84 | 913.06 | 897.36 | 908.93 | 176.71 | 825,650 |
| 2024-08-27 | 897.36 | 901.49 | 885.79 | 897.36 | 174.46 | 628,045 |
| 2024-08-26 | 912.23 | 912.23 | 899.01 | 899.84 | 174.95 | 428,195 |
| 2024-08-23 | 909.75 | 914.71 | 899.01 | 913.06 | 177.52 | 427,485 |
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.