Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 247.38 | 247.75 | 243.10 | 243.58 | 242.27 | 602,020 |
| 2025-11-10 | 248.35 | 251.68 | 248.35 | 250.55 | 249.20 | 60,172 |
| 2025-11-07 | 246.65 | 247.20 | 244.43 | 246.65 | 245.32 | 109,481 |
| 2025-11-06 | 252.75 | 253.00 | 245.75 | 248.95 | 247.61 | 117,735 |
| 2025-11-05 | 254.45 | 255.13 | 248.85 | 254.20 | 252.83 | 33,053 |
| 2025-11-04 | 256.75 | 261.95 | 254.55 | 256.60 | 255.22 | 97,734 |
| 2025-11-03 | 257.38 | 263.35 | 256.05 | 257.23 | 255.84 | 99,883 |
| 2025-10-31 | 248.45 | 259.75 | 246.70 | 259.53 | 258.13 | 94,903 |
| 2025-10-30 | 259.73 | 259.73 | 241.20 | 242.85 | 241.55 | 251,465 |
| 2025-10-29 | 292.00 | 298.05 | 291.88 | 296.25 | 294.66 | 40,020 |
| 2025-10-28 | 292.65 | 295.25 | 290.98 | 292.65 | 291.08 | 134,171 |
| 2025-10-27 | 294.45 | 294.45 | 291.55 | 294.45 | 292.87 | 13,205 |
| 2025-10-24 | 295.03 | 295.95 | 291.40 | 295.03 | 293.44 | 40,825 |
| 2025-10-23 | 293.13 | 295.00 | 291.10 | 293.13 | 291.55 | 31,843 |
| 2025-10-22 | 296.00 | 297.10 | 291.25 | 291.53 | 289.96 | 76,820 |
| 2025-10-21 | 294.20 | 294.48 | 290.05 | 294.20 | 292.62 | 57,678 |
| 2025-10-20 | 295.28 | 296.00 | 292.10 | 295.28 | 293.69 | 53,904 |
| 2025-10-17 | 292.70 | 292.70 | 286.70 | 288.50 | 286.95 | 54,400 |
| 2025-10-16 | 295.83 | 300.38 | 293.70 | 300.20 | 298.59 | 58,853 |
| 2025-10-15 | 300.00 | 300.00 | 296.70 | 297.03 | 295.43 | 91,097 |
| 2025-10-14 | 299.88 | 301.50 | 296.55 | 299.88 | 298.26 | 31,896 |
| 2025-10-13 | 304.25 | 305.65 | 297.75 | 299.83 | 298.21 | 129,139 |
| 2025-10-10 | 302.05 | 305.45 | 298.45 | 302.05 | 300.43 | 43,198 |
| 2025-10-09 | 316.10 | 316.85 | 306.25 | 306.70 | 305.05 | 66,829 |
| 2025-10-08 | 319.53 | 324.50 | 319.25 | 324.30 | 320.17 | 33,756 |
| 2025-10-07 | 329.50 | 329.50 | 318.35 | 319.48 | 315.41 | 92,542 |
| 2025-10-06 | 335.30 | 335.30 | 326.95 | 331.33 | 327.11 | 62,032 |
| 2025-10-03 | 332.25 | 339.65 | 332.25 | 337.18 | 332.88 | 38,636 |
| 2025-10-02 | 324.45 | 332.70 | 324.45 | 328.90 | 324.71 | 49,382 |
| 2025-10-01 | 323.78 | 326.35 | 317.45 | 322.55 | 318.44 | 56,026 |
| 2025-09-30 | 322.25 | 325.35 | 318.70 | 322.25 | 318.15 | 173,003 |
| 2025-09-29 | 317.48 | 322.25 | 317.05 | 322.15 | 318.05 | 44,030 |
| 2025-09-26 | 319.83 | 321.45 | 316.35 | 319.83 | 315.75 | 33,309 |
| 2025-09-25 | 317.68 | 320.45 | 314.10 | 317.68 | 313.63 | 84,360 |
| 2025-09-24 | 312.20 | 319.73 | 312.00 | 317.18 | 313.14 | 68,443 |
| 2025-09-23 | 318.03 | 318.03 | 310.30 | 313.78 | 309.78 | 50,605 |
| 2025-09-22 | 308.40 | 316.50 | 308.40 | 315.33 | 311.31 | 55,310 |
| 2025-09-19 | 305.23 | 307.15 | 301.75 | 305.23 | 301.34 | 72,520 |
| 2025-09-18 | 305.48 | 306.85 | 301.25 | 305.48 | 301.58 | 47,424 |
| 2025-09-17 | 306.65 | 308.65 | 304.50 | 306.65 | 302.75 | 21,266 |
| 2025-09-16 | 319.28 | 320.00 | 310.30 | 314.45 | 310.45 | 57,029 |
| 2025-09-15 | 307.63 | 315.75 | 307.25 | 312.10 | 308.13 | 32,406 |
| 2025-09-12 | 310.40 | 313.00 | 307.70 | 310.40 | 306.45 | 25,309 |
| 2025-09-11 | 307.53 | 309.75 | 304.25 | 307.53 | 303.61 | 37,177 |
| 2025-09-10 | 294.85 | 307.05 | 294.85 | 306.70 | 302.79 | 42,248 |
| 2025-09-09 | 295.10 | 295.10 | 290.50 | 292.40 | 288.68 | 29,746 |
| 2025-09-08 | 298.15 | 302.40 | 296.85 | 297.73 | 293.93 | 14,997 |
| 2025-09-05 | 297.08 | 300.95 | 296.00 | 297.08 | 293.29 | 37,154 |
| 2025-09-04 | 296.95 | 297.65 | 291.75 | 296.75 | 292.97 | 33,551 |
| 2025-09-03 | 301.38 | 303.00 | 298.05 | 301.38 | 297.54 | 21,220 |
| 2025-09-02 | 308.60 | 308.60 | 298.00 | 299.53 | 295.71 | 26,551 |
| 2025-09-01 | 301.50 | 308.55 | 301.50 | 305.63 | 301.73 | 25,308 |
| 2025-08-29 | 298.10 | 305.28 | 296.55 | 302.50 | 298.65 | 84,088 |
| 2025-08-28 | 295.38 | 297.10 | 293.28 | 295.38 | 291.61 | 26,226 |
| 2025-08-27 | 297.43 | 298.50 | 292.80 | 292.90 | 289.17 | 43,260 |
| 2025-08-26 | 294.55 | 298.35 | 294.15 | 294.55 | 290.80 | 28,404 |
| 2025-08-22 | 294.75 | 296.35 | 294.50 | 294.75 | 291.00 | 51,758 |
| 2025-08-21 | 290.35 | 295.20 | 290.35 | 291.83 | 288.11 | 28,846 |
| 2025-08-20 | 283.25 | 289.78 | 283.25 | 289.78 | 286.08 | 60,299 |
| 2025-08-19 | 299.28 | 300.35 | 283.73 | 285.68 | 282.04 | 122,043 |
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.