Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 683.00 | 687.00 | 682.00 | 683.00 | 132.07 | 6,003 |
| 2024-03-01 | 684.00 | 685.50 | 679.00 | 684.00 | 132.27 | 34,682 |
| 2024-02-29 | 678.25 | 680.50 | 670.12 | 678.25 | 131.15 | 53,090 |
| 2024-02-28 | 672.75 | 675.56 | 667.50 | 672.75 | 130.09 | 34,019 |
| 2024-02-27 | 680.00 | 680.50 | 665.00 | 669.50 | 129.46 | 17,458 |
| 2024-02-26 | 674.11 | 682.00 | 674.11 | 682.00 | 131.88 | 29,101 |
| 2024-02-23 | 664.50 | 670.50 | 660.00 | 664.50 | 128.50 | 14,270 |
| 2024-02-22 | 661.50 | 663.50 | 655.50 | 661.50 | 127.92 | 9,010 |
| 2024-02-21 | 660.00 | 661.00 | 649.50 | 659.25 | 127.48 | 63,667 |
| 2024-02-20 | 661.50 | 668.00 | 658.00 | 661.50 | 127.92 | 43,809 |
| 2024-02-19 | 653.25 | 663.00 | 653.00 | 662.50 | 128.11 | 35,912 |
| 2024-02-16 | 656.25 | 660.00 | 649.00 | 656.25 | 126.90 | 46,289 |
| 2024-02-15 | 654.25 | 658.50 | 651.50 | 654.25 | 126.51 | 27,710 |
| 2024-02-14 | 638.38 | 650.56 | 638.38 | 642.50 | 124.24 | 33,797 |
| 2024-02-13 | 625.00 | 629.50 | 617.00 | 625.50 | 120.95 | 45,546 |
| 2024-02-12 | 614.00 | 631.50 | 614.00 | 623.50 | 120.57 | 54,354 |
| 2024-02-09 | 560.00 | 609.50 | 560.00 | 600.00 | 116.02 | 64,466 |
| 2024-02-08 | 549.00 | 553.00 | 542.89 | 549.00 | 106.16 | 18,063 |
| 2024-02-07 | 550.75 | 552.00 | 544.00 | 550.75 | 106.50 | 127,364 |
| 2024-02-06 | 546.89 | 554.00 | 546.89 | 550.25 | 106.40 | 15,109 |
| 2024-02-05 | 541.00 | 546.50 | 540.52 | 541.00 | 104.61 | 27,055 |
| 2024-02-02 | 540.50 | 541.50 | 537.00 | 540.50 | 104.52 | 15,980 |
| 2024-02-01 | 535.25 | 540.00 | 535.25 | 535.25 | 103.50 | 23,261 |
| 2024-01-31 | 538.25 | 543.50 | 533.50 | 538.25 | 104.08 | 30,914 |
| 2024-01-30 | 537.75 | 542.00 | 537.75 | 537.75 | 103.99 | 12,423 |
| 2024-01-29 | 531.64 | 539.00 | 531.64 | 536.75 | 103.79 | 22,733 |
| 2024-01-26 | 533.75 | 537.50 | 527.00 | 533.75 | 103.21 | 8,940 |
| 2024-01-25 | 531.25 | 537.00 | 528.00 | 531.25 | 102.73 | 24,655 |
| 2024-01-24 | 528.00 | 528.50 | 524.50 | 528.00 | 102.10 | 8,162 |
| 2024-01-23 | 530.75 | 530.75 | 526.50 | 530.75 | 102.63 | 52,809 |
| 2024-01-22 | 526.50 | 532.00 | 526.50 | 528.50 | 102.20 | 20,195 |
| 2024-01-19 | 530.25 | 533.00 | 523.50 | 530.25 | 102.54 | 18,723 |
| 2024-01-18 | 528.50 | 530.00 | 526.00 | 528.50 | 102.20 | 25,601 |
| 2024-01-17 | 520.50 | 528.00 | 519.50 | 528.00 | 102.10 | 27,206 |
| 2024-01-16 | 511.75 | 522.00 | 507.00 | 518.75 | 100.31 | 5,225 |
| 2024-01-15 | 514.25 | 522.00 | 509.50 | 513.75 | 99.345 | 15,591 |
| 2024-01-12 | 510.00 | 515.75 | 510.00 | 515.75 | 99.731 | 50,727 |
| 2024-01-11 | 502.50 | 510.50 | 501.50 | 509.40 | 98.503 | 23,453 |
| 2024-01-10 | 495.15 | 502.95 | 493.60 | 502.95 | 97.256 | 16,916 |
| 2024-01-09 | 483.20 | 499.00 | 483.20 | 496.25 | 95.961 | 103,024 |
| 2024-01-08 | 482.40 | 487.80 | 481.40 | 482.40 | 93.282 | 13,133 |
| 2024-01-05 | 483.60 | 491.00 | 481.40 | 483.40 | 93.476 | 21,253 |
| 2024-01-04 | 476.00 | 484.80 | 476.00 | 479.30 | 92.683 | 21,120 |
| 2024-01-03 | 470.10 | 470.80 | 465.80 | 470.10 | 90.904 | 49,109 |
| 2024-01-02 | 469.20 | 473.20 | 469.20 | 473.20 | 91.503 | 77,548 |
| 2023-12-29 | 462.50 | 465.44 | 462.40 | 462.50 | 89.434 | 17,344 |
| 2023-12-28 | 458.00 | 463.04 | 458.00 | 458.00 | 88.564 | 5,449 |
| 2023-12-27 | 460.70 | 463.80 | 457.20 | 460.70 | 89.086 | 11,826 |
| 2023-12-22 | 460.50 | 461.40 | 455.40 | 460.50 | 89.048 | 159,295 |
| 2023-12-21 | 463.70 | 466.80 | 461.40 | 463.70 | 89.666 | 10,633 |
| 2023-12-20 | 464.20 | 466.20 | 462.60 | 464.20 | 89.763 | 25,352 |
| 2023-12-19 | 457.80 | 465.40 | 455.40 | 464.40 | 89.802 | 40,353 |
| 2023-12-18 | 459.40 | 460.60 | 454.60 | 459.40 | 88.835 | 51,713 |
| 2023-12-15 | 454.20 | 463.80 | 454.20 | 460.50 | 89.048 | 25,801 |
| 2023-12-14 | 458.04 | 458.04 | 450.80 | 452.70 | 87.539 | 96,835 |
| 2023-12-13 | 451.40 | 458.60 | 451.40 | 457.40 | 88.448 | 48,346 |
| 2023-12-12 | 443.80 | 449.20 | 440.40 | 443.80 | 85.818 | 29,384 |
| 2023-12-11 | 445.90 | 446.60 | 438.40 | 439.30 | 84.948 | 21,961 |
| 2023-12-08 | 437.10 | 445.60 | 436.00 | 443.40 | 85.741 | 18,745 |
| 2023-12-07 | 446.50 | 446.80 | 435.56 | 439.70 | 85.025 | 200,102 |
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.