Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	286.80	286.80	280.20	280.20	51.284	2,842
2022-01-07	286.50	287.80	284.40	286.50	52.437	2,587
2022-01-06	287.00	290.80	287.00	287.50	52.620	3,295
2022-01-05	290.00	290.40	285.80	285.90	52.327	8,455
2022-01-04	288.40	292.60	288.40	288.40	52.785	5,044
2021-12-31	284.30	284.30	284.30	284.30	52.034	0
2021-12-30	284.30	286.00	284.00	284.30	52.034	2,731
2021-12-29	283.60	286.00	283.60	283.60	51.906	4,942
2021-12-24	276.70	276.70	276.70	276.70	50.643	0
2021-12-23	276.70	280.40	275.60	276.70	50.643	4,460
2021-12-22	270.90	275.40	270.00	274.80	50.296	5,864
2021-12-21	264.00	270.20	264.00	267.00	48.868	19,849
2021-12-20	263.70	263.70	260.20	263.70	48.264	2,876
2021-12-17	267.00	267.00	263.60	267.00	48.868	7,522
2021-12-16	269.30	269.60	266.92	269.30	49.289	944
2021-12-15	265.30	269.00	265.30	268.50	49.143	13,590
2021-12-14	270.30	270.60	263.57	266.40	48.758	23,637
2021-12-13	269.70	272.20	267.43	269.70	49.362	1,641
2021-12-10	270.50	272.00	268.80	270.50	49.509	4,908
2021-12-09	273.00	273.00	270.60	271.10	49.618	2,147
2021-12-08	272.60	274.20	270.60	272.60	49.893	6,453
2021-12-07	269.00	271.80	269.00	271.10	49.618	10,891
2021-12-06	270.40	270.40	259.20	262.90	48.118	9,726
2021-12-03	275.00	275.00	275.00	275.00	50.332	16,873
2021-12-02	266.80	270.40	266.60	266.80	48.831	30,389
2021-12-01	266.80	269.60	263.80	266.80	48.831	3,567
2021-11-30	266.20	268.20	262.20	266.00	48.685	31,544
2021-11-29	265.00	268.40	264.40	265.00	48.502	7,787
2021-11-26	265.60	268.60	265.40	265.80	48.648	3,270
2021-11-25	274.20	275.60	271.60	274.20	50.186	7,564
2021-11-24	276.10	277.40	275.00	276.10	50.534	13,179
2021-11-23	275.60	277.00	273.80	275.60	50.442	5,213
2021-11-22	279.00	279.00	275.60	275.80	50.479	19,257
2021-11-19	274.40	277.80	274.40	277.70	50.826	16,445
2021-11-18	274.40	276.80	274.20	274.40	50.222	4,357
2021-11-17	281.00	281.00	274.20	277.10	50.717	11,143
2021-11-16	280.60	281.04	280.00	280.60	51.357	18,566
2021-11-15	280.40	280.80	279.60	280.40	51.321	5,607
2021-11-12	281.40	282.40	279.40	281.40	51.504	440
2021-11-11	280.49	282.20	280.49	280.60	51.357	4,938
2021-11-10	273.80	276.60	271.00	273.80	50.113	9,233
2021-11-09	272.20	276.20	272.20	272.20	49.820	13,626
2021-11-08	268.70	272.60	268.60	272.60	49.893	3,975
2021-11-05	272.80	272.80	268.40	269.30	49.289	4,450
2021-11-04	271.10	273.40	270.80	271.10	49.618	9,349
2021-11-03	263.35	269.80	263.35	268.90	49.216	12,834
2021-11-02	263.20	263.20	260.60	262.90	48.118	19,136
2021-11-01	278.10	278.80	266.80	269.50	49.326	8,995
2021-10-29	271.00	279.60	271.00	278.50	50.973	17,803
2021-10-28	271.00	271.00	267.80	269.50	49.326	2,979
2021-10-27	270.50	276.20	269.80	274.20	50.186	16,078
2021-10-26	272.20	272.60	270.60	272.20	49.820	1,333
2021-10-25	273.80	273.80	271.00	273.80	50.113	8,368
2021-10-22	270.30	273.40	270.30	270.30	49.472	938
2021-10-21	267.60	270.90	267.60	270.90	49.582	4,252
2021-10-20	266.40	268.85	266.40	266.40	48.758	3,813
2021-10-19	268.90	270.20	266.60	268.90	49.216	5,303
2021-10-18	269.50	271.00	267.80	269.50	49.326	6,156
2021-10-15	263.20	268.50	263.20	268.50	49.143	12,086
2021-10-14	257.60	258.60	256.60	257.60	47.148	1,798

← NewerPage 21 of 21 · 1,260 trading days

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.