Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	406.50	417.21	400.80	412.10	78.275	13,921
2023-03-17	415.50	418.80	406.60	409.40	77.762	20,613
2023-03-16	415.30	420.20	410.00	415.30	78.883	30,571
2023-03-15	419.40	425.60	415.04	419.40	79.662	18,286
2023-03-14	416.00	425.22	404.80	424.20	80.573	30,047
2023-03-13	420.70	422.80	406.80	408.40	77.572	44,903
2023-03-10	419.40	423.40	418.00	419.40	79.662	22,679
2023-03-09	422.90	423.80	418.40	422.90	80.326	13,691
2023-03-08	426.80	430.60	424.20	426.80	81.067	24,514
2023-03-07	431.40	431.40	424.40	427.80	81.257	25,045
2023-03-06	433.00	433.00	428.80	433.00	82.245	55,936
2023-03-03	435.60	440.00	432.40	435.60	82.739	15,194
2023-03-02	432.40	436.60	430.60	432.40	82.131	13,337
2023-03-01	431.30	434.20	430.40	431.30	81.922	91,966
2023-02-28	437.10	438.00	432.16	437.10	83.024	89,987
2023-02-27	436.10	439.60	434.40	436.10	82.834	56,395
2023-02-24	434.00	439.40	434.00	439.30	83.441	16,409
2023-02-23	428.50	433.20	427.20	428.50	81.390	36,581
2023-02-22	432.20	435.60	427.40	432.20	82.093	90,859
2023-02-21	433.80	438.20	429.80	433.80	82.397	46,473
2023-02-20	430.04	435.56	430.04	435.00	82.625	18,045
2023-02-17	422.50	431.20	422.40	428.30	81.352	30,991
2023-02-16	420.80	427.20	420.80	425.40	80.801	27,506
2023-02-15	416.40	422.20	416.40	419.20	79.624	25,278
2023-02-14	403.80	414.60	403.80	413.10	78.465	31,807
2023-02-13	386.40	405.80	386.40	404.10	76.755	350,030
2023-02-10	396.10	396.20	376.20	384.80	73.090	227,916
2023-02-09	391.10	396.40	390.50	390.50	74.172	27,277
2023-02-08	387.60	391.60	387.60	391.10	74.286	37,526
2023-02-07	388.30	388.40	383.60	388.30	73.754	48,957
2023-02-06	388.90	390.40	385.20	388.90	73.868	37,692
2023-02-03	391.10	391.80	387.80	391.10	74.286	44,366
2023-02-02	392.20	392.20	385.60	388.30	73.754	23,126
2023-02-01	394.80	395.60	390.20	394.80	74.989	17,559
2023-01-31	397.90	397.90	393.00	397.90	75.578	13,959
2023-01-30	397.90	399.00	395.00	397.90	75.578	24,162
2023-01-27	396.70	399.80	394.80	396.70	75.350	27,975
2023-01-26	399.70	401.00	396.80	399.70	75.920	3,567
2023-01-25	401.60	404.80	397.60	401.60	76.281	3,579
2023-01-24	399.10	402.81	397.80	399.10	75.806	21,240
2023-01-23	398.90	402.40	397.80	398.90	75.768	14,671
2023-01-20	400.00	401.80	394.80	400.40	76.053	10,247
2023-01-19	395.20	397.20	392.77	395.20	75.065	4,263
2023-01-18	394.00	398.20	392.40	394.00	74.837	46,145
2023-01-17	389.50	395.40	388.99	395.20	75.065	12,099
2023-01-16	387.40	391.80	387.40	387.40	73.583	19,970
2023-01-13	386.20	390.60	386.20	386.20	73.355	19,334
2023-01-12	388.30	391.20	383.40	388.10	73.716	47,015
2023-01-11	393.20	393.40	386.00	387.40	73.583	333,770
2023-01-10	392.20	396.40	389.00	392.20	74.495	61,282
2023-01-09	421.40	421.40	394.20	396.30	75.274	68,856
2023-01-06	417.40	422.04	417.40	421.10	79.984	20,062
2023-01-05	415.50	418.60	413.60	415.50	78.921	19,543
2023-01-04	420.30	423.20	411.40	413.90	78.617	38,494
2023-01-03	416.80	421.60	414.40	416.80	79.168	38,098
2022-12-30	417.80	418.60	415.00	417.80	79.358	6,331
2022-12-29	418.40	420.40	416.60	418.40	79.472	31,730
2022-12-28	420.10	421.00	417.60	420.10	79.795	4,797
2022-12-23	414.50	415.20	411.60	414.50	78.731	14,267
2022-12-22	416.20	420.60	413.40	416.20	79.054	15,360

← NewerPage 16 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.