Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	357.40	365.80	357.40	362.20	68.797	36,085
2022-07-01	353.20	360.60	349.60	358.30	68.056	38,519
2022-06-30	342.80	355.20	342.80	354.40	67.315	53,182
2022-06-29	347.40	348.20	336.20	337.20	64.048	52,883
2022-06-28	339.60	347.00	339.00	344.20	65.378	13,551
2022-06-27	326.00	335.60	326.00	335.30	63.687	18,580
2022-06-24	317.90	324.60	317.20	322.00	61.161	20,262
2022-06-23	327.00	327.00	319.00	324.10	61.560	23,908
2022-06-22	336.00	337.20	322.60	326.10	61.940	308,986
2022-06-21	335.80	341.00	335.80	340.10	64.599	27,764
2022-06-20	331.60	335.60	328.20	331.60	62.985	28,274
2022-06-17	322.20	336.40	318.40	335.70	63.763	66,088
2022-06-16	328.80	329.40	321.80	323.80	61.503	24,456
2022-06-15	331.80	331.80	322.60	323.20	61.389	271,630
2022-06-14	324.30	332.20	323.60	329.00	62.491	37,088
2022-06-13	321.80	324.80	314.80	321.20	61.009	44,684
2022-06-10	334.70	336.00	321.80	324.90	61.712	64,343
2022-06-09	334.80	339.20	334.80	338.60	64.314	52,301
2022-06-08	345.82	345.82	334.00	337.00	64.010	39,822
2022-06-07	340.50	345.40	334.20	342.70	65.093	94,591
2022-06-06	332.70	332.70	332.70	332.70	63.194	0
2022-06-01	332.70	336.60	326.00	332.70	63.194	62,605
2022-05-31	345.20	345.20	330.60	332.70	63.194	698,664
2022-05-30	357.10	358.40	343.60	346.80	65.872	464,233
2022-05-27	351.10	359.40	351.00	355.20	67.467	495,552
2022-05-26	347.00	347.00	347.00	347.00	65.910	0
2022-05-25	348.10	355.00	346.60	347.00	65.910	29,990
2022-05-24	345.80	349.80	341.80	345.40	65.606	121,234
2022-05-23	340.90	347.40	333.80	345.20	65.568	1,086,731
2022-05-20	341.90	345.60	334.80	344.60	65.454	1,026,887
2022-05-19	340.50	341.80	333.60	340.10	64.599	153,091
2022-05-18	342.50	348.40	336.80	340.90	64.751	60,178
2022-05-17	337.80	337.80	337.80	337.80	64.162	0
2022-05-16	347.20	347.20	332.80	337.80	64.162	96,308
2022-05-13	340.00	340.00	322.60	337.60	64.124	203,212
2022-05-12	312.40	322.20	307.20	321.60	61.085	615,905
2022-05-11	330.20	331.40	322.40	329.60	60.325	525,481
2022-05-10	351.50	366.80	320.40	322.00	58.934	256,452
2022-05-09	398.70	404.40	395.00	398.30	72.899	51,069
2022-05-06	407.30	412.20	399.80	401.20	73.430	1,086,545
2022-05-05	420.40	420.40	410.60	413.90	75.755	41,946
2022-05-04	415.50	421.30	412.80	421.30	77.109	30,497
2022-05-03	405.50	414.00	401.00	411.40	75.297	42,634
2022-04-29	402.40	410.00	399.20	408.60	74.785	154,888
2022-04-28	403.20	405.20	397.00	402.80	73.723	40,047
2022-04-27	400.40	404.40	400.00	400.40	73.284	85,153
2022-04-26	403.40	404.40	395.60	403.00	73.760	102,246
2022-04-25	404.10	406.40	398.20	404.10	73.961	81,086
2022-04-22	405.30	411.02	405.00	411.00	75.224	49,929
2022-04-21	409.40	410.60	403.20	409.20	74.894	62,901
2022-04-20	406.30	408.80	401.40	406.30	74.364	152,183
2022-04-19	392.40	405.40	392.40	404.10	73.961	133,382
2022-04-14	375.50	375.50	375.50	375.50	68.726	0
2022-04-13	379.20	389.40	375.50	375.50	68.726	31,002
2022-04-12	370.40	377.60	370.40	375.50	68.726	72,151
2022-04-11	368.00	370.00	360.74	367.30	67.226	14,343
2022-04-08	365.00	369.40	365.00	369.20	67.573	21,275
2022-04-07	361.80	364.80	359.60	361.80	66.219	24,845
2022-04-06	364.10	366.80	354.80	358.70	65.652	38,322
2022-04-05	356.10	363.60	353.60	361.40	66.146	50,305

← NewerPage 19 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.