Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,098.00 | 1,146.00 | 1,086.00 | 1,144.50 | 224.66 | 38,801 |
| 2025-02-12 | 1,127.00 | 1,135.00 | 1,110.00 | 1,126.00 | 221.02 | 29,940 |
| 2025-02-11 | 1,118.50 | 1,144.00 | 1,108.00 | 1,133.00 | 222.40 | 145,832 |
| 2025-02-10 | 1,192.50 | 1,199.00 | 1,133.00 | 1,154.50 | 226.62 | 40,340 |
| 2025-02-07 | 1,269.50 | 1,313.00 | 1,209.00 | 1,214.00 | 238.30 | 163,788 |
| 2025-02-06 | 1,317.50 | 1,323.00 | 1,274.00 | 1,288.00 | 252.82 | 22,324 |
| 2025-02-05 | 1,311.50 | 1,325.00 | 1,301.00 | 1,311.50 | 257.44 | 17,330 |
| 2025-02-04 | 1,340.50 | 1,356.00 | 1,312.00 | 1,320.00 | 259.10 | 16,584 |
| 2025-02-03 | 1,320.00 | 1,342.00 | 1,319.00 | 1,340.50 | 263.13 | 17,886 |
| 2025-01-31 | 1,327.00 | 1,351.00 | 1,321.00 | 1,346.50 | 264.31 | 17,854 |
| 2025-01-30 | 1,362.00 | 1,380.00 | 1,346.00 | 1,362.00 | 267.35 | 6,345 |
| 2025-01-29 | 1,354.50 | 1,372.00 | 1,354.50 | 1,354.50 | 265.88 | 11,301 |
| 2025-01-28 | 1,350.50 | 1,361.50 | 1,326.00 | 1,350.50 | 265.09 | 12,675 |
| 2025-01-27 | 1,366.00 | 1,368.00 | 1,325.50 | 1,345.50 | 264.11 | 12,910 |
| 2025-01-24 | 1,380.50 | 1,382.00 | 1,347.50 | 1,360.00 | 266.96 | 8,123 |
| 2025-01-23 | 1,350.50 | 1,366.50 | 1,342.00 | 1,350.50 | 265.09 | 13,056 |
| 2025-01-22 | 1,300.50 | 1,341.00 | 1,300.00 | 1,339.00 | 262.83 | 15,704 |
| 2025-01-21 | 1,276.50 | 1,295.00 | 1,276.50 | 1,276.50 | 250.57 | 6,755 |
| 2025-01-20 | 1,260.50 | 1,273.00 | 1,258.00 | 1,260.50 | 247.43 | 5,445 |
| 2025-01-17 | 1,244.00 | 1,255.00 | 1,235.00 | 1,244.00 | 244.19 | 11,853 |
| 2025-01-16 | 1,224.50 | 1,241.00 | 1,222.00 | 1,224.50 | 240.36 | 7,171 |
| 2025-01-15 | 1,236.50 | 1,242.00 | 1,223.00 | 1,236.50 | 242.71 | 7,289 |
| 2025-01-14 | 1,223.50 | 1,239.00 | 1,212.00 | 1,223.50 | 240.16 | 171,172 |
| 2025-01-13 | 1,247.00 | 1,248.00 | 1,198.00 | 1,210.00 | 237.51 | 9,729 |
| 2025-01-10 | 1,264.50 | 1,269.00 | 1,236.00 | 1,246.00 | 244.58 | 15,244 |
| 2025-01-09 | 1,305.50 | 1,310.00 | 1,261.00 | 1,266.50 | 248.60 | 14,621 |
| 2025-01-08 | 1,261.50 | 1,308.00 | 1,261.00 | 1,300.50 | 255.28 | 12,502 |
| 2025-01-07 | 1,241.00 | 1,264.00 | 1,241.00 | 1,259.00 | 247.13 | 8,922 |
| 2025-01-06 | 1,252.00 | 1,254.00 | 1,224.00 | 1,233.50 | 242.13 | 9,822 |
| 2025-01-03 | 1,259.00 | 1,262.00 | 1,235.00 | 1,258.00 | 246.93 | 7,696 |
| 2025-01-02 | 1,301.00 | 1,301.00 | 1,268.00 | 1,276.50 | 250.57 | 6,625 |
| 2024-12-31 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 250.17 | 0 |
| 2024-12-30 | 1,298.00 | 1,301.00 | 1,267.00 | 1,274.50 | 250.17 | 8,014 |
| 2024-12-27 | 1,300.50 | 1,307.00 | 1,285.00 | 1,295.00 | 254.20 | 6,916 |
| 2024-12-24 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 255.67 | 0 |
| 2024-12-23 | 1,282.00 | 1,317.00 | 1,278.00 | 1,302.50 | 255.67 | 9,535 |
| 2024-12-20 | 1,282.00 | 1,299.00 | 1,246.00 | 1,261.50 | 247.62 | 27,661 |
| 2024-12-19 | 1,260.50 | 1,300.00 | 1,259.00 | 1,297.00 | 254.59 | 11,748 |
| 2024-12-18 | 1,283.00 | 1,287.00 | 1,268.00 | 1,283.00 | 251.84 | 9,934 |
| 2024-12-17 | 1,285.00 | 1,285.00 | 1,257.00 | 1,262.50 | 247.82 | 10,604 |
| 2024-12-16 | 1,287.00 | 1,303.00 | 1,282.00 | 1,287.00 | 252.63 | 10,292 |
| 2024-12-13 | 1,293.00 | 1,305.00 | 1,277.00 | 1,293.00 | 253.81 | 3,764 |
| 2024-12-12 | 1,281.00 | 1,302.00 | 1,276.00 | 1,299.00 | 254.98 | 9,261 |
| 2024-12-11 | 1,255.00 | 1,291.00 | 1,252.00 | 1,290.00 | 253.22 | 17,537 |
| 2024-12-10 | 1,272.50 | 1,279.00 | 1,248.00 | 1,251.00 | 245.56 | 10,377 |
| 2024-12-09 | 1,323.00 | 1,323.00 | 1,266.00 | 1,272.50 | 249.78 | 7,630 |
| 2024-12-06 | 1,349.50 | 1,351.00 | 1,323.38 | 1,329.00 | 260.87 | 371,349 |
| 2024-12-05 | 1,354.50 | 1,364.00 | 1,344.00 | 1,354.50 | 265.88 | 10,408 |
| 2024-12-04 | 1,336.00 | 1,357.00 | 1,331.00 | 1,354.50 | 265.88 | 10,787 |
| 2024-12-03 | 1,334.00 | 1,334.00 | 1,318.00 | 1,330.00 | 261.07 | 9,897 |
| 2024-12-02 | 1,304.50 | 1,323.00 | 1,296.00 | 1,323.00 | 259.69 | 9,655 |
| 2024-11-29 | 1,302.50 | 1,302.50 | 1,285.00 | 1,302.50 | 255.67 | 8,422 |
| 2024-11-28 | 1,300.50 | 1,310.00 | 1,295.00 | 1,300.50 | 255.28 | 8,469 |
| 2024-11-27 | 1,286.00 | 1,315.00 | 1,286.00 | 1,310.50 | 257.24 | 9,806 |
| 2024-11-26 | 1,303.00 | 1,303.00 | 1,282.00 | 1,282.00 | 251.65 | 10,362 |
| 2024-11-25 | 1,295.00 | 1,331.00 | 1,288.50 | 1,310.50 | 257.24 | 143,535 |
| 2024-11-22 | 1,278.50 | 1,288.00 | 1,272.00 | 1,278.50 | 250.96 | 8,618 |
| 2024-11-21 | 1,249.00 | 1,275.00 | 1,249.00 | 1,260.50 | 247.43 | 15,785 |
| 2024-11-20 | 1,241.00 | 1,250.00 | 1,231.00 | 1,241.00 | 243.60 | 6,580 |
| 2024-11-19 | 1,204.00 | 1,239.00 | 1,204.00 | 1,235.50 | 242.52 | 10,999 |
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.