Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 357.23 | 375.40 | 355.65 | 374.05 | 372.04 | 203,184 |
| 2026-02-05 | 324.05 | 330.73 | 319.45 | 323.63 | 321.89 | 110,354 |
| 2026-02-04 | 335.43 | 335.45 | 327.30 | 330.55 | 328.77 | 46,775 |
| 2026-02-03 | 334.55 | 336.70 | 330.68 | 334.55 | 332.75 | 80,984 |
| 2026-02-02 | 324.35 | 329.70 | 322.68 | 329.13 | 327.36 | 102,484 |
| 2026-01-30 | 320.20 | 333.58 | 320.00 | 330.85 | 329.07 | 63,660 |
| 2026-01-29 | 320.70 | 325.90 | 319.70 | 325.48 | 323.73 | 32,498 |
| 2026-01-28 | 324.40 | 326.75 | 320.55 | 324.40 | 322.66 | 92,150 |
| 2026-01-27 | 319.83 | 323.60 | 316.65 | 319.83 | 318.11 | 84,299 |
| 2026-01-26 | 323.38 | 323.75 | 317.60 | 318.20 | 316.49 | 30,722 |
| 2026-01-23 | 311.58 | 322.75 | 311.35 | 320.50 | 318.78 | 80,568 |
| 2026-01-22 | 325.53 | 327.70 | 315.25 | 315.93 | 314.23 | 88,344 |
| 2026-01-21 | 331.03 | 335.05 | 327.10 | 331.03 | 329.25 | 50,255 |
| 2026-01-20 | 328.95 | 334.15 | 324.90 | 333.83 | 332.03 | 66,876 |
| 2026-01-19 | 335.48 | 341.15 | 329.15 | 330.85 | 329.07 | 89,742 |
| 2026-01-16 | 312.40 | 332.50 | 311.80 | 331.43 | 329.64 | 94,443 |
| 2026-01-15 | 302.10 | 306.00 | 301.95 | 302.10 | 300.48 | 20,389 |
| 2026-01-14 | 300.70 | 301.35 | 295.90 | 300.60 | 298.98 | 64,641 |
| 2026-01-13 | 303.73 | 303.73 | 299.00 | 300.25 | 298.64 | 122,259 |
| 2026-01-12 | 302.91 | 307.28 | 302.91 | 307.28 | 305.62 | 81,569 |
| 2026-01-09 | 291.75 | 300.00 | 291.75 | 299.63 | 298.01 | 70,726 |
| 2026-01-08 | 291.08 | 294.28 | 284.70 | 286.75 | 285.21 | 99,746 |
| 2026-01-07 | 282.10 | 287.15 | 277.10 | 285.88 | 284.34 | 89,139 |
| 2026-01-06 | 282.45 | 284.98 | 278.10 | 282.50 | 280.98 | 78,849 |
| 2026-01-05 | 274.45 | 284.15 | 274.20 | 278.10 | 276.61 | 109,210 |
| 2026-01-02 | 261.93 | 271.10 | 261.93 | 269.73 | 268.28 | 33,776 |
| 2025-12-31 | 258.00 | 258.00 | 258.00 | 258.00 | 256.61 | 0 |
| 2025-12-30 | 258.60 | 262.00 | 258.60 | 261.38 | 259.97 | 55,939 |
| 2025-12-29 | 258.50 | 259.45 | 252.65 | 258.60 | 257.21 | 30,443 |
| 2025-12-24 | 261.78 | 261.78 | 261.78 | 261.78 | 260.37 | 0 |
| 2025-12-23 | 261.28 | 263.60 | 259.35 | 261.28 | 259.87 | 65,961 |
| 2025-12-22 | 259.68 | 260.05 | 257.00 | 259.68 | 258.28 | 20,298 |
| 2025-12-19 | 257.68 | 260.15 | 256.38 | 257.68 | 256.29 | 418,571 |
| 2025-12-18 | 255.48 | 257.30 | 250.75 | 255.63 | 254.25 | 209,740 |
| 2025-12-17 | 250.85 | 254.80 | 250.85 | 252.35 | 250.99 | 315,320 |
| 2025-12-16 | 245.58 | 249.80 | 245.13 | 245.13 | 243.81 | 47,062 |
| 2025-12-15 | 250.80 | 252.00 | 248.70 | 250.80 | 249.45 | 243,202 |
| 2025-12-12 | 250.85 | 251.85 | 248.30 | 250.85 | 249.50 | 305,315 |
| 2025-12-11 | 248.40 | 251.63 | 247.95 | 248.40 | 247.07 | 297,997 |
| 2025-12-10 | 256.50 | 256.50 | 247.45 | 250.80 | 249.45 | 55,570 |
| 2025-12-09 | 254.80 | 260.65 | 254.70 | 258.50 | 257.11 | 148,249 |
| 2025-12-08 | 248.10 | 252.45 | 247.73 | 251.68 | 250.32 | 36,093 |
| 2025-12-05 | 246.60 | 248.25 | 245.10 | 246.60 | 245.27 | 56,344 |
| 2025-12-04 | 243.58 | 246.40 | 242.05 | 243.58 | 242.27 | 41,288 |
| 2025-12-03 | 242.10 | 243.00 | 239.20 | 242.10 | 240.80 | 44,950 |
| 2025-12-02 | 238.00 | 240.80 | 235.00 | 237.63 | 236.35 | 114,779 |
| 2025-12-01 | 238.10 | 238.10 | 234.08 | 238.00 | 236.72 | 36,597 |
| 2025-11-28 | 244.55 | 246.40 | 239.70 | 241.03 | 239.73 | 98,888 |
| 2025-11-27 | 236.40 | 245.30 | 235.70 | 243.78 | 242.47 | 46,132 |
| 2025-11-26 | 234.85 | 237.40 | 233.35 | 234.85 | 233.59 | 96,189 |
| 2025-11-25 | 229.75 | 234.40 | 229.75 | 229.83 | 228.59 | 93,735 |
| 2025-11-24 | 230.25 | 234.90 | 228.90 | 230.00 | 228.76 | 743,104 |
| 2025-11-21 | 237.60 | 237.60 | 230.93 | 234.80 | 233.54 | 67,004 |
| 2025-11-20 | 239.18 | 245.38 | 237.65 | 242.60 | 241.30 | 53,329 |
| 2025-11-19 | 242.25 | 243.80 | 235.25 | 238.35 | 237.07 | 44,721 |
| 2025-11-18 | 247.88 | 248.48 | 242.75 | 244.15 | 242.84 | 35,570 |
| 2025-11-17 | 245.80 | 251.70 | 245.80 | 249.68 | 248.33 | 71,757 |
| 2025-11-14 | 246.00 | 246.60 | 242.88 | 246.00 | 244.68 | 57,417 |
| 2025-11-13 | 242.10 | 248.00 | 241.40 | 245.53 | 244.21 | 51,138 |
| 2025-11-12 | 245.38 | 247.35 | 241.90 | 245.38 | 244.06 | 54,779 |
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.