Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 301.90 | 301.90 | 301.70 | 301.90 | 301.90 | 568 |
| 2026-10-22 | 304.50 | 304.50 | 303.90 | 304.50 | 304.50 | 94 |
| 2026-10-21 | 305.83 | 305.83 | 304.60 | 304.60 | 304.60 | 1,175 |
| 2026-10-20 | 304.80 | 304.80 | 301.60 | 304.80 | 304.80 | 629 |
| 2026-10-19 | 313.30 | 315.00 | 308.50 | 308.50 | 308.50 | 3,282 |
| 2026-10-16 | 312.00 | 315.35 | 312.00 | 315.35 | 315.35 | 3,087 |
| 2026-10-15 | 298.25 | 304.70 | 297.00 | 302.40 | 302.40 | 136,191 |
| 2026-10-14 | 298.05 | 302.20 | 296.90 | 301.20 | 301.20 | 22,622 |
| 2026-10-13 | 301.30 | 303.00 | 295.50 | 295.50 | 295.50 | 22,450 |
| 2026-10-12 | 294.40 | 301.70 | 294.40 | 300.60 | 300.60 | 18,772 |
| 2026-10-09 | 291.25 | 296.40 | 286.90 | 295.35 | 295.35 | 56,143 |
| 2026-10-08 | 293.60 | 293.60 | 289.30 | 290.75 | 290.75 | 57,993 |
| 2026-10-07 | 300.50 | 302.00 | 295.20 | 296.00 | 296.00 | 237,071 |
| 2026-10-06 | 307.25 | 308.30 | 298.30 | 299.00 | 299.00 | 42,069 |
| 2026-10-05 | 307.25 | 309.10 | 306.20 | 309.10 | 309.10 | 94,788 |
| 2026-10-02 | 310.95 | 315.27 | 307.40 | 310.95 | 310.95 | 39,617 |
| 2026-10-01 | 320.60 | 321.00 | 310.60 | 310.85 | 310.85 | 107,306 |
| 2026-09-30 | 318.85 | 322.40 | 317.50 | 318.85 | 318.85 | 33,994 |
| 2026-09-29 | 308.10 | 309.70 | 303.00 | 305.30 | 305.30 | 108,820 |
| 2026-09-28 | 313.30 | 316.65 | 308.70 | 311.50 | 311.50 | 26,661 |
| 2026-09-25 | 316.70 | 316.70 | 312.70 | 316.70 | 316.70 | 13,258 |
| 2026-09-24 | 327.25 | 327.60 | 316.20 | 317.80 | 317.80 | 54,776 |
| 2026-09-23 | 319.35 | 331.30 | 319.10 | 329.60 | 329.60 | 49,646 |
| 2026-09-22 | 321.50 | 326.90 | 321.00 | 321.40 | 321.40 | 24,712 |
| 2026-09-21 | 322.35 | 323.30 | 319.60 | 321.90 | 321.90 | 43,617 |
| 2026-09-18 | 323.60 | 323.60 | 319.00 | 319.05 | 319.05 | 37,247 |
| 2026-09-17 | 318.75 | 324.80 | 318.00 | 323.45 | 323.45 | 80,911 |
| 2026-09-16 | 311.55 | 317.50 | 311.10 | 316.50 | 316.50 | 29,122 |
| 2026-09-15 | 303.35 | 309.50 | 302.40 | 306.60 | 306.60 | 139,040 |
| 2026-09-14 | 307.65 | 308.00 | 304.40 | 305.81 | 305.81 | 62,583 |
| 2026-09-11 | 301.50 | 308.20 | 301.00 | 306.05 | 306.05 | 44,987 |
| 2026-09-10 | 305.60 | 307.80 | 302.00 | 305.60 | 305.60 | 73,789 |
| 2026-09-09 | 298.95 | 302.20 | 298.60 | 298.95 | 298.95 | 62,710 |
| 2026-09-08 | 298.35 | 301.20 | 296.00 | 299.27 | 299.27 | 25,814 |
| 2026-09-07 | 308.90 | 310.90 | 298.00 | 303.63 | 303.63 | 36,867 |
| 2026-09-04 | 305.60 | 310.30 | 305.20 | 309.80 | 309.80 | 32,534 |
| 2026-09-03 | 310.25 | 312.00 | 304.00 | 305.60 | 305.60 | 30,881 |
| 2026-09-02 | 310.95 | 316.20 | 310.30 | 311.35 | 311.35 | 38,612 |
| 2026-09-01 | 317.10 | 317.60 | 310.80 | 313.40 | 313.40 | 138,047 |
| 2026-08-28 | 316.50 | 316.80 | 312.00 | 312.00 | 312.00 | 17,535 |
| 2026-08-27 | 313.90 | 318.50 | 311.60 | 318.35 | 318.35 | 141,987 |
| 2026-08-26 | 311.85 | 314.75 | 309.00 | 311.70 | 311.70 | 19,498 |
| 2026-08-25 | 308.00 | 317.20 | 307.95 | 314.36 | 314.36 | 52,506 |
| 2026-08-24 | 312.70 | 314.40 | 308.40 | 312.32 | 312.32 | 43,369 |
| 2026-08-21 | 316.40 | 318.40 | 313.60 | 316.40 | 316.40 | 29,785 |
| 2026-08-20 | 322.25 | 322.50 | 317.00 | 317.30 | 317.30 | 24,998 |
| 2026-08-19 | 324.60 | 329.40 | 319.50 | 319.55 | 319.55 | 106,900 |
| 2026-08-18 | 326.55 | 328.25 | 324.54 | 326.27 | 326.27 | 46,676 |
| 2026-08-17 | 338.05 | 338.50 | 326.50 | 329.13 | 329.13 | 677,618 |
| 2026-08-14 | 333.10 | 339.60 | 332.10 | 338.35 | 338.35 | 81,162 |
| 2026-08-13 | 334.35 | 336.00 | 329.00 | 329.40 | 329.40 | 138,846 |
| 2026-08-12 | 323.35 | 330.80 | 321.80 | 328.10 | 328.10 | 98,204 |
| 2026-08-11 | 319.25 | 322.80 | 318.70 | 320.47 | 320.47 | 84,844 |
| 2026-08-10 | 311.45 | 313.60 | 308.65 | 311.67 | 311.67 | 121,205 |
| 2026-08-07 | 313.50 | 318.30 | 310.00 | 313.40 | 313.40 | 73,416 |
| 2026-08-06 | 310.35 | 312.30 | 306.50 | 309.00 | 309.00 | 86,293 |
| 2026-08-05 | 311.05 | 316.20 | 310.80 | 315.55 | 315.55 | 63,906 |
| 2026-08-04 | 307.45 | 313.80 | 304.90 | 310.28 | 310.28 | 64,618 |
| 2026-08-03 | 298.95 | 302.90 | 294.90 | 301.25 | 301.25 | 33,917 |
| 2026-07-31 | 296.50 | 301.90 | 295.30 | 296.30 | 296.30 | 100,662 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 2.8930 NOK |
| 2025-10-09 | 1.9837 NOK |
| 2025-05-08 | 8.2656 NOK |
| 2024-10-09 | 5.7859 NOK |
| 2024-05-08 | 5.7859 NOK |
| 2023-05-12 | 6.9431 NOK |
| 2022-05-12 | 9.9187 NOK |
| 2021-05-07 | 6.6125 NOK |
| 2020-11-03 | 8.2656 NOK |
| 2020-05-15 | 2.0664 NOK |
| 2019-05-15 | 2.0664 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.