Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 297.68 | 303.60 | 296.70 | 302.15 | 298.30 | 63,944 |
| 2025-08-15 | 300.50 | 301.90 | 292.65 | 295.88 | 292.11 | 18,595 |
| 2025-08-14 | 295.23 | 300.40 | 294.50 | 299.58 | 295.76 | 56,632 |
| 2025-08-13 | 301.08 | 302.60 | 293.85 | 296.55 | 292.77 | 27,287 |
| 2025-08-12 | 295.22 | 299.75 | 295.22 | 296.85 | 293.07 | 46,212 |
| 2025-08-11 | 291.33 | 294.15 | 286.68 | 291.33 | 287.62 | 76,008 |
| 2025-08-08 | 296.85 | 301.00 | 296.85 | 299.63 | 295.81 | 50,706 |
| 2025-08-07 | 302.30 | 306.40 | 294.58 | 297.38 | 293.59 | 76,791 |
| 2025-08-06 | 313.13 | 313.23 | 304.25 | 308.40 | 304.47 | 38,358 |
| 2025-08-05 | 309.63 | 311.38 | 308.00 | 309.63 | 305.68 | 36,296 |
| 2025-08-04 | 306.45 | 310.00 | 306.45 | 309.58 | 305.63 | 32,944 |
| 2025-08-01 | 307.03 | 307.93 | 302.15 | 302.40 | 298.55 | 39,215 |
| 2025-07-31 | 310.40 | 314.50 | 309.75 | 310.40 | 306.45 | 46,372 |
| 2025-07-30 | 309.83 | 309.83 | 305.90 | 309.83 | 305.88 | 36,036 |
| 2025-07-29 | 304.35 | 310.90 | 303.58 | 308.80 | 304.87 | 134,290 |
| 2025-07-28 | 307.43 | 310.15 | 301.95 | 307.18 | 303.26 | 18,492 |
| 2025-07-25 | 311.33 | 311.55 | 306.70 | 306.70 | 302.79 | 19,767 |
| 2025-07-24 | 311.78 | 318.20 | 309.25 | 311.58 | 307.61 | 86,958 |
| 2025-07-23 | 312.45 | 315.85 | 312.00 | 312.45 | 308.47 | 41,684 |
| 2025-07-22 | 315.93 | 317.05 | 311.23 | 312.30 | 308.32 | 47,599 |
| 2025-07-21 | 322.10 | 322.83 | 312.40 | 312.40 | 308.42 | 28,465 |
| 2025-07-18 | 317.75 | 324.20 | 317.75 | 324.10 | 319.97 | 40,537 |
| 2025-07-17 | 315.58 | 319.20 | 313.63 | 315.58 | 311.56 | 60,752 |
| 2025-07-16 | 323.33 | 323.60 | 316.60 | 318.30 | 314.25 | 39,551 |
| 2025-07-15 | 321.10 | 324.85 | 315.50 | 321.10 | 317.01 | 90,714 |
| 2025-07-14 | 327.55 | 328.10 | 321.25 | 322.65 | 318.54 | 38,861 |
| 2025-07-11 | 327.15 | 331.75 | 322.90 | 327.35 | 323.18 | 66,052 |
| 2025-07-10 | 326.45 | 330.05 | 322.85 | 326.65 | 322.49 | 148,722 |
| 2025-07-09 | 354.55 | 354.55 | 321.70 | 328.20 | 324.02 | 288,604 |
| 2025-07-08 | 372.90 | 375.55 | 369.20 | 372.90 | 368.15 | 76,666 |
| 2025-07-07 | 370.05 | 371.50 | 365.55 | 370.05 | 365.34 | 39,428 |
| 2025-07-04 | 362.15 | 368.90 | 362.15 | 367.35 | 362.67 | 28,294 |
| 2025-07-03 | 365.20 | 366.05 | 359.50 | 365.20 | 360.55 | 99,885 |
| 2025-07-02 | 372.10 | 372.85 | 356.48 | 361.20 | 356.60 | 107,068 |
| 2025-07-01 | 391.20 | 391.20 | 375.50 | 379.85 | 375.01 | 79,668 |
| 2025-06-30 | 384.90 | 390.85 | 383.15 | 390.55 | 385.58 | 59,606 |
| 2025-06-27 | 377.90 | 381.58 | 373.48 | 377.90 | 373.09 | 83,587 |
| 2025-06-26 | 365.80 | 377.85 | 364.80 | 376.70 | 371.90 | 67,517 |
| 2025-06-25 | 365.80 | 372.60 | 362.60 | 365.70 | 361.04 | 70,838 |
| 2025-06-24 | 378.75 | 388.78 | 374.10 | 383.65 | 378.76 | 92,255 |
| 2025-06-23 | 400.90 | 401.75 | 385.50 | 388.70 | 383.75 | 84,119 |
| 2025-06-20 | 391.25 | 395.40 | 391.25 | 393.80 | 388.79 | 142,537 |
| 2025-06-19 | 390.95 | 392.80 | 386.40 | 390.95 | 385.97 | 55,541 |
| 2025-06-18 | 386.55 | 392.50 | 385.10 | 392.30 | 387.30 | 61,120 |
| 2025-06-17 | 386.05 | 389.10 | 377.55 | 386.05 | 381.13 | 47,318 |
| 2025-06-16 | 388.30 | 394.03 | 383.85 | 388.20 | 383.26 | 54,081 |
| 2025-06-13 | 391.05 | 392.98 | 382.70 | 385.10 | 380.20 | 78,344 |
| 2025-06-02 | 1,815.75 | 1,839.50 | 1,778.00 | 1,789.00 | 353.24 | 18,691 |
| 2025-05-30 | 1,821.50 | 1,839.50 | 1,797.93 | 1,813.25 | 358.03 | 99,295 |
| 2025-05-29 | 1,811.75 | 1,811.75 | 1,811.75 | 1,811.75 | 357.74 | 0 |
| 2025-05-28 | 1,788.50 | 1,821.00 | 1,780.00 | 1,811.75 | 357.74 | 15,579 |
| 2025-05-27 | 1,758.25 | 1,792.00 | 1,740.50 | 1,785.50 | 352.55 | 151,799 |
| 2025-05-23 | 1,740.50 | 1,768.50 | 1,710.50 | 1,741.50 | 343.86 | 16,229 |
| 2025-05-22 | 1,739.25 | 1,745.00 | 1,718.50 | 1,739.25 | 343.42 | 74,380 |
| 2025-05-21 | 1,696.75 | 1,747.25 | 1,695.50 | 1,747.00 | 344.95 | 206,416 |
| 2025-05-20 | 1,709.50 | 1,719.50 | 1,661.50 | 1,683.50 | 332.41 | 831,560 |
| 2025-05-19 | 1,686.00 | 1,712.00 | 1,666.75 | 1,686.00 | 332.91 | 10,944 |
| 2025-05-16 | 1,684.50 | 1,700.00 | 1,675.50 | 1,684.50 | 332.61 | 151,941 |
| 2025-05-15 | 1,638.75 | 1,680.50 | 1,638.00 | 1,662.00 | 328.17 | 280,392 |
| 2025-05-14 | 1,617.25 | 1,651.00 | 1,604.50 | 1,616.75 | 319.23 | 13,850 |
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.