Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 892.75 | 910.00 | 888.00 | 905.50 | 176.62 | 83,990 |
| 2024-05-30 | 888.50 | 899.00 | 888.50 | 896.25 | 174.82 | 9,996 |
| 2024-05-29 | 900.00 | 906.00 | 885.00 | 886.50 | 172.92 | 6,862 |
| 2024-05-28 | 907.50 | 913.50 | 883.50 | 893.75 | 174.33 | 10,671 |
| 2024-05-24 | 907.00 | 907.00 | 895.00 | 895.25 | 174.62 | 3,269 |
| 2024-05-23 | 890.00 | 912.50 | 890.00 | 903.00 | 176.14 | 8,248 |
| 2024-05-22 | 884.00 | 895.25 | 884.00 | 895.25 | 174.62 | 5,720 |
| 2024-05-21 | 870.50 | 880.00 | 870.50 | 871.75 | 170.04 | 608,694 |
| 2024-05-20 | 864.50 | 864.50 | 864.50 | 864.50 | 168.63 | 0 |
| 2024-05-17 | 864.50 | 864.50 | 864.50 | 864.50 | 168.63 | 0 |
| 2024-05-16 | 858.50 | 867.00 | 858.50 | 864.50 | 168.63 | 30,747 |
| 2024-05-15 | 838.00 | 848.00 | 838.00 | 846.50 | 165.11 | 104,042 |
| 2024-05-14 | 838.50 | 838.50 | 822.50 | 826.50 | 161.21 | 4,646 |
| 2024-05-13 | 832.25 | 842.50 | 824.00 | 832.25 | 162.33 | 9,584 |
| 2024-05-10 | 822.00 | 839.00 | 817.50 | 834.25 | 162.73 | 11,401 |
| 2024-05-09 | 824.00 | 824.00 | 824.00 | 824.00 | 160.73 | 0 |
| 2024-05-08 | 812.50 | 831.00 | 812.50 | 824.00 | 160.73 | 5,715 |
| 2024-05-07 | 820.50 | 820.50 | 807.50 | 810.75 | 156.78 | 1,558 |
| 2024-05-03 | 793.75 | 803.00 | 785.50 | 793.75 | 153.49 | 10,515 |
| 2024-05-02 | 785.50 | 798.50 | 777.50 | 785.50 | 151.89 | 5,079 |
| 2024-05-01 | 778.75 | 786.00 | 778.75 | 778.75 | 150.59 | 1,079 |
| 2024-04-30 | 778.75 | 787.50 | 770.00 | 778.75 | 150.59 | 22,015 |
| 2024-04-29 | 761.00 | 769.00 | 756.50 | 761.00 | 147.16 | 7,499 |
| 2024-04-26 | 753.50 | 761.00 | 753.50 | 758.25 | 146.62 | 22,030 |
| 2024-04-25 | 776.25 | 777.50 | 744.00 | 752.75 | 145.56 | 292,216 |
| 2024-04-24 | 764.00 | 778.50 | 763.00 | 776.75 | 150.20 | 40,978 |
| 2024-04-23 | 750.25 | 763.00 | 744.00 | 761.00 | 147.16 | 436,131 |
| 2024-04-22 | 746.50 | 750.00 | 739.00 | 746.50 | 144.35 | 29,506 |
| 2024-04-19 | 749.50 | 749.50 | 738.50 | 749.50 | 144.93 | 12,518 |
| 2024-04-18 | 770.50 | 770.50 | 735.50 | 746.50 | 144.35 | 33,969 |
| 2024-04-17 | 766.00 | 770.50 | 754.50 | 766.50 | 148.22 | 26,567 |
| 2024-04-16 | 772.75 | 775.00 | 753.00 | 760.50 | 147.06 | 19,632 |
| 2024-04-15 | 781.50 | 781.50 | 758.50 | 769.00 | 148.70 | 20,541 |
| 2024-04-12 | 757.00 | 771.00 | 757.00 | 766.50 | 148.22 | 22,949 |
| 2024-04-11 | 754.75 | 755.50 | 743.00 | 754.25 | 145.85 | 37,846 |
| 2024-04-10 | 730.00 | 750.50 | 730.00 | 746.50 | 144.35 | 38,183 |
| 2024-04-09 | 768.00 | 768.00 | 714.00 | 732.25 | 141.60 | 37,830 |
| 2024-04-08 | 766.50 | 771.00 | 757.50 | 766.50 | 148.22 | 26,877 |
| 2024-04-05 | 741.00 | 759.00 | 734.00 | 752.25 | 145.46 | 30,964 |
| 2024-04-04 | 752.00 | 752.00 | 729.50 | 742.00 | 143.48 | 32,349 |
| 2024-04-03 | 748.00 | 754.00 | 742.50 | 748.00 | 144.64 | 34,689 |
| 2024-04-02 | 761.50 | 773.50 | 740.50 | 750.25 | 145.08 | 144,364 |
| 2024-03-28 | 743.50 | 749.50 | 743.50 | 743.50 | 143.77 | 1,915 |
| 2024-03-27 | 749.50 | 749.57 | 743.50 | 743.50 | 143.77 | 13,686 |
| 2024-03-26 | 743.50 | 752.00 | 743.50 | 743.50 | 143.77 | 9,397 |
| 2024-03-25 | 741.00 | 750.00 | 741.00 | 741.00 | 143.29 | 10,210 |
| 2024-03-22 | 722.00 | 737.00 | 722.00 | 733.25 | 141.79 | 13,475 |
| 2024-03-21 | 716.25 | 727.50 | 712.00 | 716.75 | 138.60 | 8,014 |
| 2024-03-20 | 716.00 | 725.00 | 716.00 | 724.00 | 140.00 | 17,326 |
| 2024-03-19 | 714.25 | 719.00 | 709.50 | 714.25 | 138.12 | 14,482 |
| 2024-03-18 | 687.50 | 711.50 | 687.50 | 706.00 | 136.52 | 29,325 |
| 2024-03-15 | 677.25 | 686.00 | 677.25 | 677.25 | 130.96 | 19,102 |
| 2024-03-14 | 673.75 | 678.50 | 670.50 | 673.75 | 130.28 | 30,796 |
| 2024-03-13 | 670.25 | 673.50 | 664.00 | 670.25 | 129.61 | 14,093 |
| 2024-03-12 | 671.25 | 672.00 | 660.00 | 661.50 | 127.92 | 17,807 |
| 2024-03-11 | 662.00 | 671.25 | 660.00 | 671.25 | 129.80 | 26,946 |
| 2024-03-08 | 675.00 | 675.00 | 661.00 | 662.50 | 128.11 | 22,478 |
| 2024-03-07 | 664.00 | 675.06 | 664.00 | 672.75 | 130.09 | 10,980 |
| 2024-03-06 | 681.00 | 681.00 | 671.50 | 679.25 | 131.35 | 26,409 |
| 2024-03-05 | 685.00 | 694.50 | 684.50 | 684.50 | 132.36 | 20,627 |
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.