Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	290.75	295.00	290.10	294.75	294.75	123,650
2026-07-29	295.55	297.80	288.10	295.65	295.65	32,450
2026-07-28	293.40	300.70	292.80	296.95	296.95	112,018
2026-07-27	290.15	294.20	287.30	290.70	290.70	814,322
2026-07-24	287.35	291.00	287.35	287.35	287.35	46,777
2026-07-23	285.60	293.90	285.00	289.90	289.90	61,107
2026-07-22	278.75	284.55	277.95	282.65	282.65	50,696
2026-07-21	276.00	282.60	275.10	278.52	278.52	73,610
2026-07-20	277.00	279.60	275.60	278.04	278.04	129,101
2026-07-17	272.10	279.90	272.10	279.65	279.65	72,650
2026-07-16	272.40	277.20	270.00	272.50	272.50	154,136
2026-07-15	277.80	278.60	273.00	273.70	273.70	105,682
2026-07-14	278.45	281.10	273.00	275.73	275.73	118,374
2026-07-13	290.35	290.90	271.70	277.19	277.19	133,305
2026-07-10	311.40	311.40	299.40	300.20	300.20	80,455
2026-07-09	324.10	324.50	312.60	314.45	314.45	32,803
2026-07-08	323.75	326.40	314.90	318.75	318.75	33,533
2026-07-07	325.10	331.70	322.40	327.63	327.63	74,827
2026-07-06	328.80	338.95	327.50	333.76	333.76	56,709
2026-07-03	327.85	330.80	326.10	327.85	327.85	34,840
2026-07-02	306.15	327.50	305.30	324.90	324.90	74,345
2026-07-01	300.90	309.50	300.50	305.70	305.70	66,241
2026-06-30	295.65	300.60	293.80	298.30	298.30	399,023
2026-06-29	283.05	294.70	281.20	289.05	289.05	171,770
2026-06-26	282.25	283.10	276.10	278.05	278.05	27,599
2026-06-25	290.75	291.50	281.10	286.05	286.05	28,164
2026-06-24	294.95	296.20	285.30	290.65	290.65	264,839
2026-06-23	296.80	302.65	294.40	300.10	300.10	32,684
2026-06-22	304.90	308.30	293.40	300.85	300.85	139,253
2026-06-19	298.05	306.10	297.10	302.25	302.25	35,292
2026-06-18	299.45	303.70	293.40	294.75	294.75	46,515
2026-06-17	298.25	300.55	295.20	298.25	298.25	44,276
2026-06-16	293.50	302.80	292.30	296.87	296.87	55,144
2026-06-15	296.40	300.40	290.00	294.40	294.40	73,618
2026-06-12	302.60	302.60	292.70	293.70	293.70	49,436
2026-06-11	300.40	303.10	296.60	300.20	300.20	607,226
2026-06-10	325.80	325.80	290.40	299.25	299.25	95,256
2026-06-09	318.95	319.40	308.40	315.85	315.85	175,574
2026-06-08	313.00	320.40	313.00	316.35	316.35	617,224
2026-06-05	307.05	312.80	306.80	311.65	311.65	154,643
2026-06-04	307.45	308.80	304.00	307.45	307.45	71,972
2026-06-03	313.50	314.55	305.60	308.80	308.80	155,754
2026-06-02	322.70	322.70	309.80	314.20	314.20	171,612
2026-06-01	329.60	332.00	322.70	328.35	328.35	734,991
2026-05-29	334.35	342.50	332.10	334.25	334.25	1,413,419
2026-05-28	320.80	334.90	320.00	330.15	330.15	284,148
2026-05-27	321.10	324.60	318.80	321.10	321.10	702,698
2026-05-26	307.80	322.70	307.80	320.00	320.00	182,294
2026-05-22	313.70	316.40	311.50	313.70	313.70	124,973
2026-05-21	315.65	318.10	311.55	315.65	315.65	50,030
2026-05-20	304.40	317.60	304.40	313.98	313.98	103,646
2026-05-19	295.35	307.70	295.20	306.80	306.80	124,909
2026-05-18	289.50	298.60	288.40	294.70	294.70	248,911
2026-05-15	293.70	297.30	291.40	293.70	293.70	1,232,560
2026-05-14	294.15	294.15	294.15	294.15	294.15	0
2026-05-13	298.55	299.00	290.40	294.15	294.15	133,139
2026-05-12	292.40	299.80	292.30	296.60	296.60	381,987
2026-05-11	309.70	313.50	293.40	295.45	295.45	87,400
2026-05-08	322.65	322.90	309.30	313.50	313.50	59,830
2026-05-07	334.45	334.60	318.80	319.85	319.85	103,793

← NewerPage 2 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.