Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1,097.00 | 1,107.00 | 1,092.00 | 1,097.00 | 213.98 | 2,823 |
| 2024-08-22 | 1,086.00 | 1,115.00 | 1,083.50 | 1,100.50 | 214.66 | 7,246 |
| 2024-08-21 | 1,095.00 | 1,097.00 | 1,085.00 | 1,095.00 | 213.59 | 78,105 |
| 2024-08-20 | 1,085.00 | 1,098.00 | 1,085.00 | 1,085.00 | 211.64 | 2,207 |
| 2024-08-19 | 1,096.00 | 1,096.00 | 1,069.00 | 1,088.00 | 212.22 | 9,081 |
| 2024-08-16 | 1,093.00 | 1,106.00 | 1,093.00 | 1,093.00 | 213.20 | 4,834 |
| 2024-08-15 | 1,104.50 | 1,108.00 | 1,088.00 | 1,088.00 | 212.22 | 4,135 |
| 2024-08-14 | 1,094.00 | 1,101.00 | 1,092.00 | 1,094.00 | 213.39 | 3,721 |
| 2024-08-13 | 1,083.00 | 1,084.00 | 1,073.00 | 1,083.00 | 211.25 | 7,393 |
| 2024-08-12 | 1,070.50 | 1,076.00 | 1,060.00 | 1,070.50 | 208.81 | 6,303 |
| 2024-08-09 | 1,040.00 | 1,065.00 | 1,040.00 | 1,053.00 | 205.39 | 4,947 |
| 2024-08-08 | 1,037.00 | 1,037.00 | 1,018.00 | 1,022.50 | 199.44 | 5,153 |
| 2024-08-07 | 1,049.00 | 1,050.00 | 1,038.00 | 1,049.00 | 204.61 | 4,284 |
| 2024-08-06 | 1,031.50 | 1,047.96 | 1,028.00 | 1,030.50 | 201.00 | 210,248 |
| 2024-08-05 | 990.25 | 1,022.00 | 971.50 | 1,013.75 | 197.74 | 7,284 |
| 2024-08-02 | 1,060.00 | 1,060.00 | 1,039.00 | 1,043.00 | 203.44 | 3,870 |
| 2024-08-01 | 1,094.00 | 1,101.00 | 1,083.00 | 1,094.00 | 213.39 | 5,340 |
| 2024-07-31 | 1,087.00 | 1,097.00 | 1,070.00 | 1,087.00 | 212.03 | 6,145 |
| 2024-07-30 | 1,077.50 | 1,088.00 | 1,070.00 | 1,077.50 | 210.17 | 3,623 |
| 2024-07-29 | 1,088.00 | 1,093.00 | 1,081.00 | 1,088.00 | 212.22 | 3,929 |
| 2024-07-26 | 1,054.00 | 1,082.00 | 1,054.00 | 1,075.50 | 209.78 | 5,138 |
| 2024-07-25 | 1,087.00 | 1,087.00 | 1,051.00 | 1,054.00 | 205.59 | 6,836 |
| 2024-07-24 | 1,113.50 | 1,120.00 | 1,089.00 | 1,097.00 | 213.98 | 83,726 |
| 2024-07-23 | 1,094.00 | 1,110.00 | 1,090.00 | 1,094.00 | 213.39 | 57,894 |
| 2024-07-22 | 1,062.50 | 1,090.00 | 1,062.00 | 1,078.50 | 210.37 | 2,312 |
| 2024-07-19 | 1,063.50 | 1,067.00 | 1,056.00 | 1,063.50 | 207.44 | 2,549 |
| 2024-07-18 | 1,064.50 | 1,074.00 | 1,039.00 | 1,062.50 | 207.25 | 10,015 |
| 2024-07-17 | 1,070.50 | 1,074.00 | 1,057.00 | 1,070.50 | 208.81 | 391,923 |
| 2024-07-16 | 1,050.00 | 1,077.00 | 1,050.00 | 1,065.50 | 207.83 | 9,584 |
| 2024-07-15 | 1,060.50 | 1,074.00 | 1,056.00 | 1,060.50 | 206.86 | 4,752 |
| 2024-07-12 | 1,042.00 | 1,062.00 | 1,029.00 | 1,057.00 | 206.17 | 11,862 |
| 2024-07-11 | 988.50 | 1,035.00 | 985.00 | 1,030.50 | 201.00 | 13,232 |
| 2024-07-10 | 942.50 | 999.50 | 942.50 | 995.50 | 194.18 | 30,118 |
| 2024-07-09 | 886.50 | 894.50 | 881.50 | 886.50 | 172.92 | 5,639 |
| 2024-07-08 | 879.25 | 894.50 | 870.00 | 892.25 | 174.04 | 11,049 |
| 2024-07-05 | 885.50 | 886.00 | 872.25 | 872.25 | 170.14 | 1,767 |
| 2024-07-04 | 880.50 | 890.50 | 877.50 | 880.50 | 171.75 | 5,269 |
| 2024-07-03 | 886.00 | 888.00 | 877.00 | 886.00 | 172.82 | 5,498 |
| 2024-07-02 | 900.50 | 913.50 | 881.00 | 886.50 | 172.92 | 4,318 |
| 2024-07-01 | 883.00 | 904.50 | 882.00 | 896.25 | 174.82 | 9,914 |
| 2024-06-28 | 873.25 | 874.00 | 857.50 | 860.00 | 167.75 | 14,142 |
| 2024-06-27 | 863.00 | 870.25 | 863.00 | 870.25 | 169.75 | 7,988 |
| 2024-06-26 | 872.75 | 875.00 | 855.50 | 860.00 | 167.75 | 53,751 |
| 2024-06-25 | 875.00 | 875.00 | 863.50 | 866.50 | 169.02 | 4,756 |
| 2024-06-24 | 886.00 | 886.00 | 866.50 | 866.50 | 169.02 | 4,471 |
| 2024-06-21 | 872.50 | 892.00 | 872.50 | 883.00 | 172.23 | 13,038 |
| 2024-06-20 | 875.75 | 878.50 | 863.50 | 875.25 | 170.72 | 101,165 |
| 2024-06-19 | 874.25 | 877.50 | 865.50 | 874.25 | 170.53 | 2,573 |
| 2024-06-18 | 877.25 | 882.50 | 871.00 | 877.25 | 171.11 | 3,669 |
| 2024-06-17 | 881.50 | 881.50 | 857.00 | 865.50 | 168.82 | 102,243 |
| 2024-06-14 | 910.00 | 910.00 | 865.00 | 875.25 | 170.72 | 12,955 |
| 2024-06-13 | 924.50 | 934.50 | 914.00 | 924.50 | 180.33 | 8,097 |
| 2024-06-12 | 918.25 | 926.50 | 907.50 | 918.25 | 179.11 | 253,357 |
| 2024-06-11 | 929.00 | 936.00 | 912.51 | 915.25 | 178.52 | 10,180 |
| 2024-06-10 | 937.75 | 942.00 | 921.00 | 923.00 | 180.04 | 167,377 |
| 2024-06-07 | 914.50 | 932.00 | 914.50 | 925.50 | 180.52 | 7,992 |
| 2024-06-06 | 903.00 | 907.50 | 898.00 | 903.00 | 176.14 | 3,287 |
| 2024-06-05 | 893.00 | 918.00 | 893.00 | 894.75 | 174.53 | 77,368 |
| 2024-06-04 | 917.00 | 917.00 | 876.50 | 890.25 | 173.65 | 10,557 |
| 2024-06-03 | 907.00 | 918.00 | 907.00 | 912.75 | 178.04 | 4,522 |
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.