Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	412.90	416.40	408.80	412.90	78.427	28,475
2022-12-20	409.80	409.80	402.40	406.30	77.173	18,878
2022-12-19	408.00	412.20	406.60	408.00	77.496	62,193
2022-12-16	406.70	408.60	400.20	406.30	77.173	37,829
2022-12-15	405.30	412.20	405.10	405.10	76.945	19,514
2022-12-14	406.70	409.20	404.20	406.70	77.249	54,822
2022-12-13	412.70	415.80	404.00	406.70	77.249	15,935
2022-12-12	410.60	412.20	406.80	410.60	77.990	13,303
2022-12-09	408.40	413.00	408.40	408.80	77.648	10,958
2022-12-08	404.00	410.60	404.00	408.60	77.610	42,354
2022-12-07	405.50	407.00	402.40	405.50	77.021	56,465
2022-12-06	408.00	408.80	401.00	407.30	77.363	169,962
2022-12-05	404.70	405.40	399.80	404.70	76.869	23,529
2022-12-02	402.60	408.40	402.60	408.40	77.572	30,746
2022-12-01	403.20	404.40	395.20	403.60	76.660	26,647
2022-11-30	398.01	404.45	398.01	401.20	76.205	59,889
2022-11-29	397.90	400.00	394.00	397.90	75.578	43,603
2022-11-28	398.30	399.80	394.40	398.30	75.654	19,532
2022-11-25	393.00	398.88	390.80	393.00	74.647	28,478
2022-11-24	390.30	394.80	388.40	390.30	74.134	26,165
2022-11-23	391.70	392.60	387.60	391.70	74.400	28,906
2022-11-22	383.30	391.88	382.20	388.70	73.830	59,391
2022-11-21	379.60	383.23	378.80	379.60	72.102	21,727
2022-11-18	379.60	381.60	375.20	379.60	72.102	21,576
2022-11-17	377.20	378.80	372.00	377.00	71.608	51,166
2022-11-16	382.30	388.40	376.00	376.00	71.418	29,661
2022-11-15	373.20	382.00	373.20	378.40	71.874	29,808
2022-11-14	372.30	373.00	367.60	369.20	70.126	30,048
2022-11-11	387.33	387.33	369.20	370.20	70.316	31,980
2022-11-10	380.50	389.00	378.60	380.30	72.235	22,526
2022-11-09	378.00	384.00	376.60	383.50	72.843	48,593
2022-11-08	377.80	377.80	372.20	373.50	70.943	26,495
2022-11-07	378.40	380.00	373.80	378.40	71.874	47,471
2022-11-04	389.50	390.20	376.99	378.40	71.874	27,883
2022-11-03	389.70	390.60	383.40	389.50	73.982	37,273
2022-11-02	392.00	392.00	387.40	392.00	74.457	31,251
2022-11-01	381.50	392.00	378.20	387.00	73.507	63,812
2022-10-31	377.60	377.60	370.00	372.30	70.715	27,169
2022-10-28	368.20	385.60	368.20	378.20	71.836	106,347
2022-10-27	361.00	366.60	358.40	361.00	68.569	16,192
2022-10-26	365.50	368.60	363.00	365.50	69.424	22,973
2022-10-25	360.60	360.60	352.20	359.10	68.208	26,137
2022-10-24	358.30	359.80	350.20	357.50	67.904	22,421
2022-10-21	353.00	361.20	353.00	357.90	67.980	29,257
2022-10-20	358.10	361.60	355.60	357.30	67.866	13,146
2022-10-19	353.20	359.81	353.20	357.30	67.866	12,471
2022-10-18	343.40	353.80	343.40	353.00	67.049	8,075
2022-10-17	337.80	343.60	337.80	339.00	64.390	17,851
2022-10-14	344.60	347.20	333.00	334.30	63.498	13,933
2022-10-13	334.10	339.40	328.60	339.20	64.428	19,409
2022-10-12	337.80	342.60	332.40	332.50	63.156	217,287
2022-10-11	335.60	343.30	335.60	343.30	65.207	9,423
2022-10-10	341.50	345.20	330.40	340.30	64.637	7,521
2022-10-07	339.80	344.60	339.80	343.50	65.245	19,700
2022-10-06	336.40	341.60	336.40	340.50	64.675	10,496
2022-10-05	339.03	339.03	333.80	337.20	64.048	19,816
2022-10-04	334.80	342.40	334.80	334.90	63.611	28,786
2022-10-03	332.50	336.80	324.40	332.30	63.118	11,055
2022-09-30	327.50	332.00	326.20	327.50	62.206	18,881
2022-09-29	318.60	330.60	318.60	322.20	61.199	14,550

← NewerPage 17 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.