Kongsberg Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	333.40	345.60	320.60	322.45	322.45	127,074
2026-05-05	313.00	319.10	309.40	314.02	314.02	79,764
2026-05-01	308.00	308.00	308.00	308.00	308.00	0
2026-04-30	303.55	310.00	302.40	308.00	308.00	126,692
2026-04-29	305.00	305.45	302.60	305.00	305.00	70,189
2026-04-28	310.20	310.20	302.20	305.80	305.80	257,321
2026-04-27	313.40	314.65	305.70	308.50	308.50	199,203
2026-04-24	325.70	325.90	310.40	315.85	315.85	3,086,430
2026-04-23	324.30	336.65	318.70	329.10	329.10	532,993
2026-04-22	370.95	377.55	369.35	376.50	376.50	557,215
2026-04-21	306.53	307.07	301.86	305.43	305.43	2,521,769
2026-04-20	310.17	310.87	303.76	305.98	305.98	33,789
2026-04-17	375.05	381.60	372.50	374.55	374.55	85,014
2026-04-16	390.85	391.00	376.10	378.45	378.45	78,320
2026-04-15	399.55	400.30	395.10	399.55	399.55	58,165
2026-04-14	404.85	404.85	394.90	398.72	398.72	46,688
2026-04-13	409.40	413.80	406.10	411.00	408.80	71,353
2026-04-10	422.35	426.70	391.20	401.60	399.44	1,145,708
2026-04-09	414.55	425.80	414.00	419.85	417.59	466,239
2026-04-08	413.20	420.00	407.50	413.20	410.98	649,131
2026-04-07	419.55	425.90	414.40	419.25	417.00	2,502,751
2026-04-02	411.58	411.58	411.58	411.58	409.36	0
2026-04-01	413.43	422.00	409.93	411.58	409.36	79,048
2026-03-31	394.20	414.00	390.55	411.58	409.36	174,997
2026-03-30	376.60	397.90	375.30	394.00	391.88	89,639
2026-03-27	386.75	389.50	378.50	380.80	378.75	38,621
2026-03-26	393.13	393.80	387.08	387.38	385.29	58,924
2026-03-25	393.88	399.00	392.30	393.88	391.76	36,070
2026-03-24	391.63	391.63	381.55	387.73	385.64	60,515
2026-03-23	394.00	400.50	386.13	399.08	396.93	62,651
2026-03-20	414.47	414.47	400.30	404.35	402.18	43,322
2026-03-19	424.35	424.35	411.10	411.73	409.51	93,834
2026-03-18	412.25	425.70	410.60	417.93	415.68	83,905
2026-03-17	411.33	413.40	404.75	405.08	402.90	163,824
2026-03-16	409.18	416.35	408.20	409.53	407.32	247,310
2026-03-13	408.55	413.75	407.00	408.55	406.35	38,947
2026-03-12	396.40	412.75	396.40	408.10	405.91	112,621
2026-03-11	396.80	398.90	387.80	390.90	388.80	63,112
2026-03-10	396.75	402.65	388.30	402.35	400.19	36,252
2026-03-09	395.23	401.80	387.80	401.08	398.92	68,578
2026-03-06	389.53	390.75	383.18	388.90	386.81	57,036
2026-03-05	401.00	401.00	388.20	389.43	387.33	17,994
2026-03-04	388.50	397.85	386.80	394.20	392.08	75,800
2026-03-03	400.80	400.90	384.02	388.50	386.41	48,013
2026-03-02	402.60	410.45	392.35	396.25	394.12	98,921
2026-02-27	381.53	386.90	381.40	381.53	379.47	60,704
2026-02-26	386.80	390.55	378.55	381.03	378.98	113,139
2026-02-25	387.93	390.55	383.95	387.93	385.84	156,768
2026-02-24	388.10	391.68	383.55	388.10	386.01	93,924
2026-02-23	393.63	394.10	385.40	387.73	385.64	139,111
2026-02-20	394.45	401.15	391.55	400.50	398.35	36,441
2026-02-19	397.58	398.00	391.05	391.73	389.62	66,836
2026-02-18	379.05	396.90	379.05	396.45	394.32	76,072
2026-02-17	376.50	380.60	373.05	376.50	374.48	54,600
2026-02-16	368.55	371.40	365.55	368.55	366.57	26,840
2026-02-13	362.50	368.40	362.50	367.88	365.90	54,970
2026-02-12	363.28	363.95	356.80	363.03	361.07	56,142
2026-02-11	375.03	375.03	359.00	364.30	362.34	126,628
2026-02-10	380.00	380.90	373.70	374.40	372.39	164,979
2026-02-09	375.73	389.15	374.75	381.43	379.38	230,806

← NewerPage 3 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.