Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	355.40	360.60	354.00	360.60	65.999	24,783
2022-04-01	351.79	351.79	348.80	351.70	64.370	17,941
2022-03-31	352.60	354.60	348.00	352.60	64.535	27,918
2022-03-30	342.70	352.40	342.20	352.40	64.498	31,110
2022-03-29	352.40	355.60	341.10	341.10	62.430	38,100
2022-03-28	354.80	354.80	345.80	348.50	63.785	23,838
2022-03-25	354.80	358.60	354.56	354.80	64.938	18,876
2022-03-24	352.00	354.80	348.60	352.00	64.425	18,885
2022-03-23	348.90	351.60	348.60	348.90	63.858	19,436
2022-03-22	344.20	348.60	342.80	344.20	62.998	26,216
2022-03-21	338.60	344.00	338.60	339.60	62.156	22,997
2022-03-18	336.80	341.40	332.40	336.20	61.533	23,046
2022-03-17	329.00	333.20	329.00	333.10	60.966	17,983
2022-03-16	332.10	333.00	327.10	327.10	59.868	24,413
2022-03-15	329.60	330.60	325.40	329.60	60.325	10,735
2022-03-14	328.00	331.80	327.00	328.00	60.033	7,348
2022-03-11	328.00	334.80	319.00	322.80	59.081	24,563
2022-03-10	311.80	326.90	311.80	326.90	59.831	39,145
2022-03-09	324.10	328.80	312.00	314.00	57.470	29,485
2022-03-08	323.20	329.80	323.20	326.50	59.758	60,397
2022-03-07	332.30	332.80	321.00	322.60	59.044	78,428
2022-03-04	329.20	331.80	323.73	329.20	60.252	20,978
2022-03-03	339.20	339.90	328.00	329.40	60.289	18,992
2022-03-02	332.70	342.00	331.40	337.20	61.716	59,862
2022-03-01	314.40	335.20	314.40	331.60	60.692	73,625
2022-02-28	297.40	317.80	296.80	309.50	56.647	33,640
2022-02-25	290.95	295.80	290.95	293.50	53.718	42,664
2022-02-24	284.30	287.60	283.60	284.10	51.998	22,107
2022-02-23	285.50	288.80	285.50	285.50	52.254	16,003
2022-02-22	282.00	286.20	282.00	282.00	51.613	2,233
2022-02-21	284.20	284.20	279.20	281.00	51.430	12,260
2022-02-18	283.60	284.80	283.40	283.60	51.906	1,106
2022-02-17	286.50	286.50	283.60	286.50	52.437	3,350
2022-02-16	288.60	289.00	284.50	284.50	52.071	3,435
2022-02-15	284.30	289.00	282.20	288.40	52.785	24,376
2022-02-14	278.50	292.60	277.20	286.70	52.474	39,204
2022-02-11	278.00	278.00	270.80	277.50	50.790	15,304
2022-02-10	275.20	279.00	272.80	275.00	50.332	7,642
2022-02-09	273.00	276.80	273.00	273.00	49.966	6,190
2022-02-08	267.60	270.10	267.60	270.10	49.435	5,342
2022-02-07	270.20	270.20	264.60	267.00	48.868	15,295
2022-02-04	269.30	271.00	267.20	269.30	49.289	7,590
2022-02-03	269.30	270.40	268.00	269.30	49.289	10,172
2022-02-02	269.00	272.40	269.00	272.40	49.856	4,429
2022-02-01	271.10	271.20	268.20	271.10	49.618	2,269
2022-01-31	270.90	271.80	267.40	270.90	49.582	9,802
2022-01-28	271.41	271.41	266.00	269.30	49.289	9,753
2022-01-27	271.00	276.40	271.00	276.30	50.570	16,456
2022-01-26	266.80	274.40	266.60	274.20	50.186	5,621
2022-01-25	266.20	268.20	262.30	262.30	48.008	9,554
2022-01-24	270.50	272.00	261.60	262.90	48.118	19,714
2022-01-21	275.40	276.20	273.00	275.40	50.405	4,703
2022-01-20	283.20	283.20	278.40	278.50	50.973	10,088
2022-01-19	286.50	286.50	283.20	286.50	52.437	3,268
2022-01-18	291.00	291.00	285.20	288.60	52.821	9,406
2022-01-17	292.40	292.40	290.20	290.20	53.114	2,363
2022-01-14	292.80	292.80	288.60	288.60	52.821	4,366
2022-01-13	291.20	295.60	291.20	294.90	53.974	15,438
2022-01-12	288.40	294.20	287.00	292.50	53.535	11,266
2022-01-11	283.20	285.80	281.60	283.20	51.833	5,585

← NewerPage 20 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.