Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	482.40	493.20	482.40	487.90	94.346	80,471
2023-06-19	483.20	483.60	477.00	483.20	93.437	13,217
2023-06-16	475.20	482.60	475.00	482.00	93.205	71,208
2023-06-15	467.40	473.60	467.40	467.40	90.382	21,627
2023-06-14	475.60	477.20	468.31	475.60	91.967	60,303
2023-06-13	473.95	479.30	473.95	479.30	92.683	26,293
2023-06-12	467.80	474.80	467.80	471.10	91.097	20,034
2023-06-09	460.50	465.00	460.50	460.50	89.048	39,261
2023-06-08	451.00	459.80	451.00	456.20	88.216	40,253
2023-06-07	453.40	453.40	445.40	451.40	87.288	7,519
2023-06-06	452.30	454.40	450.80	452.30	87.462	40,065
2023-06-05	452.90	457.20	452.90	452.90	87.578	11,081
2023-06-02	460.40	460.40	450.11	453.90	87.771	14,427
2023-06-01	454.00	454.00	445.20	453.10	87.617	164,088
2023-05-31	446.30	455.00	443.60	446.30	86.302	62,549
2023-05-30	453.50	453.50	448.20	453.50	87.694	170,766
2023-05-26	451.80	453.00	447.00	451.80	87.365	20,895
2023-05-25	456.40	456.60	450.60	456.40	88.255	4,967
2023-05-24	458.60	458.60	453.10	453.10	87.617	13,167
2023-05-23	472.80	475.00	462.00	466.00	90.111	21,787
2023-05-22	479.70	481.40	476.80	479.70	92.760	18,800
2023-05-19	475.20	480.80	475.20	476.50	92.141	25,189
2023-05-18	469.30	469.30	469.30	469.30	90.749	0
2023-05-17	469.30	469.30	469.30	469.30	90.749	0
2023-05-16	469.30	472.25	466.20	469.30	90.749	42,040
2023-05-15	471.30	474.00	470.00	471.30	91.136	32,942
2023-05-12	460.30	472.20	459.59	467.20	90.343	42,774
2023-05-11	481.20	481.20	470.40	473.60	89.956	27,364
2023-05-10	474.60	479.60	474.20	474.60	90.146	20,651
2023-05-09	482.40	483.75	472.40	475.40	90.298	24,479
2023-05-05	478.50	479.20	469.00	471.50	89.558	23,873
2023-05-04	485.30	486.00	476.00	477.90	90.773	27,195
2023-05-03	479.20	485.80	479.20	485.70	92.255	32,485
2023-05-02	479.10	482.60	477.20	479.10	91.001	36,780
2023-04-28	480.80	484.60	477.80	480.80	91.324	32,587
2023-04-27	471.30	485.80	467.20	484.70	92.065	33,491
2023-04-26	468.10	470.80	464.00	468.10	88.912	31,288
2023-04-25	471.70	474.20	468.80	471.70	89.595	24,753
2023-04-24	463.80	472.20	463.80	468.30	88.950	24,799
2023-04-21	457.82	465.60	457.82	464.60	88.247	14,926
2023-04-20	459.60	459.60	452.80	459.60	87.297	25,681
2023-04-19	458.40	464.60	458.40	463.50	88.038	211,469
2023-04-18	457.00	458.00	454.40	457.00	86.803	8,856
2023-04-17	452.25	459.80	452.25	456.20	86.651	54,433
2023-04-14	445.50	448.80	444.20	445.50	84.619	14,928
2023-04-13	442.20	449.00	441.20	442.00	83.954	103,550
2023-04-12	438.70	443.40	438.20	438.70	83.327	36,028
2023-04-11	429.60	438.40	429.60	437.30	83.062	14,212
2023-04-05	430.90	431.80	425.00	430.90	81.846	107,262
2023-04-04	430.90	432.80	429.20	430.90	81.846	18,811
2023-04-03	428.90	432.00	426.00	428.90	81.466	16,432
2023-03-31	424.20	426.40	422.20	424.20	80.573	26,114
2023-03-30	425.40	426.40	423.40	425.40	80.801	24,596
2023-03-29	425.60	425.60	421.20	425.60	80.839	14,283
2023-03-28	426.60	428.80	422.60	426.60	81.029	17,804
2023-03-27	422.50	426.20	421.80	422.90	80.326	38,542
2023-03-24	422.10	423.20	416.20	422.10	80.174	52,882
2023-03-23	416.80	425.00	416.80	421.90	80.136	4,223
2023-03-22	424.20	425.80	421.20	424.20	80.573	12,383
2023-03-21	416.80	427.00	415.60	422.50	80.250	56,203

← NewerPage 15 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.