Kongsberg Gruppen ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	473.60	473.60	467.20	468.70	90.633	25,421
2023-09-12	482.20	482.20	477.60	482.20	93.244	5,527
2023-09-11	484.50	488.80	480.77	484.50	93.688	8,312
2023-09-08	484.50	486.20	483.40	484.50	93.688	16,948
2023-09-07	479.80	488.00	479.80	483.60	93.514	20,926
2023-09-06	478.90	481.60	474.40	478.90	92.606	19,914
2023-09-05	452.00	492.60	452.00	482.40	93.282	35,912
2023-09-04	447.40	454.20	447.40	453.30	87.655	13,328
2023-09-01	440.40	446.80	439.00	440.40	85.161	9,703
2023-08-31	441.40	441.40	441.40	441.40	85.354	27,495
2023-08-30	439.50	441.00	436.40	439.50	84.987	21,130
2023-08-29	444.50	449.00	437.70	437.70	84.639	42,245
2023-08-25	440.40	444.80	440.40	440.40	85.161	8,091
2023-08-24	443.80	445.00	440.00	443.80	85.818	13,210
2023-08-23	438.30	446.40	437.99	444.50	85.954	49,531
2023-08-22	436.90	440.80	435.20	436.90	84.484	28,789
2023-08-21	431.40	437.40	431.40	435.20	84.155	51,143
2023-08-18	429.10	434.60	426.60	429.10	82.976	19,242
2023-08-17	436.19	436.19	429.70	429.70	83.092	30,386
2023-08-16	441.20	441.40	438.80	441.20	85.315	15,518
2023-08-15	444.50	447.60	441.00	444.50	85.954	26,155
2023-08-14	438.10	443.40	438.10	438.10	84.716	60,124
2023-08-11	436.70	438.40	435.00	436.70	84.445	64,384
2023-08-10	440.40	440.40	434.20	435.80	84.271	4,387
2023-08-09	439.10	445.00	439.10	439.10	84.909	12,842
2023-08-08	435.20	438.40	435.20	435.20	84.155	21,988
2023-08-07	436.30	438.80	432.40	436.30	84.368	98,718
2023-08-04	432.20	436.60	431.50	432.20	83.575	67,224
2023-08-03	443.60	443.80	432.60	436.50	84.407	291,176
2023-08-02	438.39	446.40	438.39	443.80	85.818	6,862
2023-08-01	437.30	440.60	435.00	437.30	84.561	40,640
2023-07-31	441.20	444.00	439.40	441.20	85.315	14,743
2023-07-28	443.60	444.80	440.00	443.60	85.780	88,115
2023-07-27	439.50	445.80	438.00	445.70	86.186	139,899
2023-07-26	440.00	447.60	436.80	439.70	85.025	35,285
2023-07-25	446.04	446.04	436.40	439.70	85.025	55,447
2023-07-24	456.13	456.13	443.20	443.20	85.702	47,257
2023-07-21	452.70	455.20	450.00	452.70	87.539	17,972
2023-07-20	441.40	451.40	440.20	448.00	86.630	38,799
2023-07-19	445.10	447.60	442.60	445.10	86.070	9,034
2023-07-18	442.00	447.60	442.00	442.00	85.470	43,419
2023-07-17	443.80	443.80	437.90	437.90	84.677	21,818
2023-07-14	443.00	450.00	441.60	449.40	86.901	25,299
2023-07-13	457.20	457.40	443.00	443.40	85.741	206,040
2023-07-12	462.50	463.80	454.40	458.60	88.680	41,071
2023-07-11	468.30	472.60	466.60	468.30	90.556	55,606
2023-07-10	461.10	466.40	460.40	461.10	89.164	7,650
2023-07-07	471.80	471.80	464.00	465.20	89.956	12,290
2023-07-06	472.20	474.20	471.60	472.20	91.310	44,879
2023-07-05	473.20	478.60	473.20	473.20	91.503	92,225
2023-07-04	482.80	482.80	471.20	474.20	91.697	18,499
2023-07-03	485.50	487.40	481.80	485.50	93.882	9,009
2023-06-30	486.10	488.80	482.93	486.10	93.998	10,190
2023-06-29	480.80	489.60	477.80	487.70	94.307	39,888
2023-06-28	474.40	481.00	474.40	477.10	92.257	12,450
2023-06-27	473.00	473.85	466.40	472.20	91.310	42,851
2023-06-26	481.60	481.60	468.60	471.50	91.175	38,487
2023-06-23	484.90	487.20	483.60	484.90	93.766	28,821
2023-06-22	488.80	489.60	484.20	488.80	94.520	29,791
2023-06-21	490.25	494.20	489.20	490.25	94.800	14,513

← NewerPage 14 of 21 · 1,260 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.