Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,592.75 | 1,617.00 | 1,583.50 | 1,615.75 | 319.03 | 13,190 |
| 2025-05-12 | 1,612.75 | 1,621.00 | 1,535.50 | 1,583.00 | 312.57 | 12,582 |
| 2025-05-09 | 1,750.00 | 1,750.00 | 1,621.00 | 1,646.00 | 325.01 | 33,221 |
| 2025-05-08 | 1,794.25 | 1,822.50 | 1,754.00 | 1,795.25 | 354.48 | 28,378 |
| 2025-05-07 | 1,725.50 | 1,730.00 | 1,689.50 | 1,700.00 | 333.70 | 177,353 |
| 2025-05-06 | 1,741.00 | 1,743.50 | 1,691.00 | 1,712.75 | 336.20 | 14,012 |
| 2025-05-02 | 1,661.50 | 1,704.00 | 1,637.50 | 1,692.25 | 332.17 | 3,411 |
| 2025-05-01 | 1,654.25 | 1,654.25 | 1,654.25 | 1,654.25 | 324.72 | 0 |
| 2025-04-30 | 1,607.50 | 1,668.00 | 1,605.50 | 1,654.25 | 324.72 | 34,602 |
| 2025-04-29 | 1,569.00 | 1,600.00 | 1,566.00 | 1,594.25 | 312.94 | 341,099 |
| 2025-04-28 | 1,570.75 | 1,577.50 | 1,543.00 | 1,569.50 | 308.08 | 3,925 |
| 2025-04-25 | 1,555.75 | 1,580.50 | 1,537.00 | 1,554.75 | 305.18 | 15,144 |
| 2025-04-24 | 1,507.50 | 1,551.00 | 1,500.00 | 1,530.75 | 300.47 | 10,107 |
| 2025-04-23 | 1,572.25 | 1,575.50 | 1,499.00 | 1,502.50 | 294.93 | 20,025 |
| 2025-04-22 | 1,616.25 | 1,624.00 | 1,547.25 | 1,554.25 | 305.09 | 13,324 |
| 2025-04-17 | 1,619.25 | 1,619.25 | 1,619.25 | 1,619.25 | 317.85 | 0 |
| 2025-04-16 | 1,618.25 | 1,627.00 | 1,576.50 | 1,619.25 | 317.85 | 218,628 |
| 2025-04-15 | 1,595.75 | 1,631.00 | 1,595.00 | 1,619.25 | 317.85 | 129,800 |
| 2025-04-14 | 1,545.50 | 1,580.00 | 1,535.50 | 1,567.50 | 307.69 | 146,500 |
| 2025-04-11 | 1,526.50 | 1,538.50 | 1,496.50 | 1,525.50 | 299.44 | 452,567 |
| 2025-04-10 | 1,566.50 | 1,575.50 | 1,486.00 | 1,518.25 | 298.02 | 16,940 |
| 2025-04-09 | 1,452.25 | 1,509.50 | 1,437.00 | 1,471.75 | 288.89 | 211,540 |
| 2025-04-08 | 1,487.00 | 1,511.50 | 1,465.50 | 1,508.50 | 296.11 | 110,260 |
| 2025-04-07 | 1,313.75 | 1,491.00 | 1,278.50 | 1,474.75 | 289.48 | 28,087 |
| 2025-04-04 | 1,572.00 | 1,587.00 | 1,453.00 | 1,454.00 | 285.41 | 39,844 |
| 2025-04-03 | 1,476.50 | 1,586.00 | 1,473.00 | 1,564.00 | 307.00 | 94,409 |
| 2025-04-02 | 1,578.00 | 1,578.00 | 1,515.00 | 1,534.00 | 301.11 | 27,038 |
| 2025-04-01 | 1,540.50 | 1,577.00 | 1,535.00 | 1,563.00 | 306.80 | 16,650 |
| 2025-03-31 | 1,521.00 | 1,543.00 | 1,500.00 | 1,528.00 | 299.93 | 13,746 |
| 2025-03-28 | 1,557.50 | 1,560.00 | 1,497.00 | 1,512.50 | 296.89 | 13,439 |
| 2025-03-27 | 1,577.00 | 1,581.00 | 1,535.00 | 1,553.50 | 304.94 | 222,930 |
| 2025-03-26 | 1,548.50 | 1,589.00 | 1,547.00 | 1,570.00 | 308.18 | 14,971 |
| 2025-03-25 | 1,558.50 | 1,560.00 | 1,537.00 | 1,558.50 | 305.92 | 20,602 |
| 2025-03-24 | 1,567.00 | 1,576.00 | 1,549.00 | 1,567.00 | 307.59 | 26,009 |
| 2025-03-21 | 1,574.00 | 1,591.00 | 1,536.00 | 1,573.00 | 308.77 | 99,996 |
| 2025-03-20 | 1,629.50 | 1,633.00 | 1,555.00 | 1,580.50 | 310.24 | 27,451 |
| 2025-03-19 | 1,616.00 | 1,655.00 | 1,592.00 | 1,611.00 | 316.23 | 35,985 |
| 2025-03-18 | 1,670.50 | 1,671.00 | 1,592.00 | 1,594.50 | 312.99 | 42,738 |
| 2025-03-17 | 1,653.00 | 1,693.00 | 1,653.00 | 1,672.50 | 328.30 | 60,625 |
| 2025-03-14 | 1,580.50 | 1,658.00 | 1,578.00 | 1,649.00 | 323.68 | 21,506 |
| 2025-03-13 | 1,537.00 | 1,578.00 | 1,526.00 | 1,560.00 | 306.21 | 28,680 |
| 2025-03-12 | 1,549.50 | 1,562.00 | 1,510.00 | 1,549.50 | 304.15 | 23,494 |
| 2025-03-11 | 1,497.00 | 1,560.00 | 1,491.00 | 1,541.50 | 302.58 | 137,753 |
| 2025-03-10 | 1,562.00 | 1,564.00 | 1,505.00 | 1,515.50 | 297.48 | 17,022 |
| 2025-03-07 | 1,631.50 | 1,635.00 | 1,556.50 | 1,556.50 | 305.53 | 25,509 |
| 2025-03-06 | 1,654.00 | 1,674.00 | 1,603.00 | 1,603.00 | 314.66 | 198,341 |
| 2025-03-05 | 1,624.50 | 1,647.00 | 1,597.00 | 1,617.00 | 317.40 | 69,881 |
| 2025-03-04 | 1,616.00 | 1,640.00 | 1,550.00 | 1,581.50 | 310.44 | 51,365 |
| 2025-03-03 | 1,447.00 | 1,589.00 | 1,447.00 | 1,583.50 | 310.83 | 48,703 |
| 2025-02-28 | 1,329.00 | 1,366.00 | 1,326.00 | 1,347.50 | 264.50 | 39,227 |
| 2025-02-27 | 1,357.50 | 1,360.00 | 1,323.00 | 1,337.00 | 262.44 | 18,843 |
| 2025-02-26 | 1,367.00 | 1,389.00 | 1,352.00 | 1,366.00 | 268.13 | 22,125 |
| 2025-02-25 | 1,328.00 | 1,356.00 | 1,304.00 | 1,345.50 | 264.11 | 50,681 |
| 2025-02-24 | 1,346.50 | 1,348.00 | 1,314.00 | 1,326.00 | 260.28 | 19,725 |
| 2025-02-21 | 1,304.50 | 1,343.00 | 1,291.00 | 1,322.00 | 259.50 | 42,962 |
| 2025-02-20 | 1,287.00 | 1,309.00 | 1,269.00 | 1,283.00 | 251.84 | 33,527 |
| 2025-02-19 | 1,261.50 | 1,281.00 | 1,247.00 | 1,261.50 | 247.62 | 47,085 |
| 2025-02-18 | 1,260.00 | 1,260.00 | 1,213.00 | 1,223.50 | 240.16 | 16,830 |
| 2025-02-17 | 1,183.50 | 1,232.00 | 1,177.00 | 1,218.00 | 239.08 | 173,209 |
| 2025-02-14 | 1,131.00 | 1,164.00 | 1,127.00 | 1,146.50 | 225.05 | 22,146 |
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.