Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	317.10	317.10	307.20	317.10	60.231	13,895
2022-09-27	309.70	318.00	309.60	314.80	59.794	34,149
2022-09-26	304.60	313.40	304.20	313.40	59.528	24,456
2022-09-23	323.00	323.00	306.60	306.60	58.236	32,759
2022-09-22	321.40	321.40	314.00	316.70	60.155	19,833
2022-09-21	321.00	328.00	321.00	328.00	62.301	25,935
2022-09-20	318.50	321.20	312.60	313.60	59.566	38,773
2022-09-16	314.00	314.00	308.60	312.20	59.300	239,186
2022-09-15	323.60	325.20	316.20	318.70	60.534	32,197
2022-09-14	329.00	332.00	319.80	324.10	61.560	37,614
2022-09-13	332.30	338.80	330.20	332.10	63.080	17,911
2022-09-12	327.80	332.40	327.80	332.10	63.080	13,774
2022-09-09	333.90	335.40	327.40	329.00	62.491	11,626
2022-09-08	328.00	328.40	323.20	323.20	61.389	23,917
2022-09-07	335.80	335.80	323.20	326.90	62.092	18,370
2022-09-06	345.00	347.13	338.40	339.20	64.428	9,605
2022-09-05	337.92	348.60	337.92	347.00	65.910	14,456
2022-09-02	339.00	340.00	336.00	339.00	64.390	18,397
2022-09-01	337.80	340.40	334.80	337.80	64.162	12,593
2022-08-31	340.10	343.00	337.40	340.10	64.599	175,239
2022-08-30	346.20	346.20	340.00	344.60	65.454	8,498
2022-08-26	352.20	352.20	347.20	347.20	65.948	10,925
2022-08-25	351.70	356.40	351.30	351.30	66.727	12,348
2022-08-24	349.30	356.80	349.20	354.60	67.353	18,098
2022-08-23	350.90	351.83	345.60	345.80	65.682	12,364
2022-08-22	350.50	355.80	348.60	350.30	66.537	9,239
2022-08-19	360.20	362.06	349.00	349.30	66.347	9,145
2022-08-18	356.10	362.20	354.80	361.20	68.607	5,294
2022-08-17	358.80	358.80	354.40	354.40	67.315	4,119
2022-08-16	347.60	361.80	347.60	361.60	68.683	10,807
2022-08-15	345.00	350.00	345.00	347.20	65.948	16,131
2022-08-12	354.60	354.60	339.80	340.50	64.675	223,589
2022-08-11	358.10	362.40	354.40	358.10	68.018	21,377
2022-08-10	348.50	358.30	347.40	358.30	68.056	18,485
2022-08-09	349.50	349.80	343.60	349.50	66.385	29,832
2022-08-08	357.40	357.40	349.40	349.50	66.385	27,983
2022-08-05	359.00	359.00	350.80	353.80	67.201	35,186
2022-08-04	367.80	367.80	356.50	356.50	67.714	22,458
2022-08-03	370.00	376.20	364.40	364.70	69.272	27,947
2022-08-02	358.00	373.60	358.00	373.30	70.905	18,795
2022-08-01	354.40	367.80	354.40	364.70	69.272	57,389
2022-07-29	350.60	355.00	350.60	353.80	67.201	14,213
2022-07-28	348.50	351.60	344.80	348.50	66.195	9,081
2022-07-27	341.70	347.20	341.20	347.00	65.910	16,090
2022-07-26	339.40	344.80	339.40	342.50	65.055	13,538
2022-07-25	336.20	338.60	332.80	336.20	63.858	19,902
2022-07-22	333.60	340.10	333.60	340.10	64.599	37,269
2022-07-21	332.70	336.80	329.40	336.60	63.934	80,672
2022-07-20	334.40	334.40	330.20	330.60	62.795	19,433
2022-07-19	336.40	336.40	331.00	331.80	63.023	40,770
2022-07-18	334.30	337.40	330.60	334.30	63.498	18,580
2022-07-15	332.10	333.43	328.60	332.10	63.080	25,893
2022-07-14	334.00	334.00	324.60	326.90	62.092	23,671
2022-07-13	346.40	346.40	330.00	337.20	64.048	32,087
2022-07-12	350.30	355.40	348.60	355.40	67.505	141,217
2022-07-11	349.10	353.20	348.03	353.20	67.087	9,836
2022-07-08	356.30	356.80	343.20	346.00	65.720	17,695
2022-07-07	341.60	354.40	341.60	351.10	66.689	26,823
2022-07-06	343.40	343.40	331.40	332.70	63.194	19,731
2022-07-05	362.20	362.20	339.00	341.50	64.865	92,949

← NewerPage 18 of 21 · 1,253 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.