Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,206.00 | 1,208.00 | 1,195.00 | 1,206.00 | 236.73 | 9,208 |
| 2024-11-15 | 1,202.03 | 1,202.03 | 1,188.00 | 1,201.00 | 235.75 | 11,963 |
| 2024-11-14 | 1,246.00 | 1,249.00 | 1,209.00 | 1,209.00 | 237.32 | 7,014 |
| 2024-11-13 | 1,208.50 | 1,234.00 | 1,208.50 | 1,225.50 | 240.56 | 39,020 |
| 2024-11-12 | 1,161.00 | 1,192.00 | 1,161.00 | 1,190.50 | 233.69 | 13,776 |
| 2024-11-11 | 1,149.00 | 1,161.00 | 1,149.00 | 1,150.50 | 225.83 | 7,819 |
| 2024-11-08 | 1,127.00 | 1,133.00 | 1,121.00 | 1,126.00 | 221.02 | 6,646 |
| 2024-11-07 | 1,105.50 | 1,127.00 | 1,096.00 | 1,121.00 | 220.04 | 7,041 |
| 2024-11-06 | 1,125.00 | 1,146.00 | 1,079.00 | 1,102.50 | 216.41 | 26,409 |
| 2024-11-05 | 1,114.00 | 1,139.00 | 1,114.00 | 1,138.00 | 223.38 | 8,661 |
| 2024-11-04 | 1,142.00 | 1,142.00 | 1,114.00 | 1,121.00 | 220.04 | 8,429 |
| 2024-11-01 | 1,147.50 | 1,154.00 | 1,140.00 | 1,147.50 | 225.24 | 6,015 |
| 2024-10-31 | 1,165.00 | 1,170.00 | 1,137.00 | 1,147.50 | 225.24 | 8,362 |
| 2024-10-30 | 1,177.00 | 1,179.00 | 1,160.00 | 1,160.00 | 227.70 | 232,384 |
| 2024-10-29 | 1,171.00 | 1,187.00 | 1,171.00 | 1,185.50 | 232.70 | 12,386 |
| 2024-10-28 | 1,141.50 | 1,173.00 | 1,124.00 | 1,158.50 | 227.40 | 10,919 |
| 2024-10-25 | 1,152.50 | 1,166.00 | 1,137.00 | 1,152.50 | 226.23 | 17,754 |
| 2024-10-24 | 1,123.00 | 1,168.00 | 1,118.00 | 1,153.50 | 226.42 | 16,109 |
| 2024-10-23 | 1,104.50 | 1,116.00 | 1,096.00 | 1,104.50 | 216.80 | 17,592 |
| 2024-10-22 | 1,115.00 | 1,115.00 | 1,100.50 | 1,101.50 | 216.22 | 11,518 |
| 2024-10-21 | 1,119.00 | 1,119.00 | 1,098.00 | 1,107.50 | 217.39 | 6,776 |
| 2024-10-18 | 1,140.00 | 1,140.00 | 1,107.50 | 1,107.50 | 217.39 | 6,718 |
| 2024-10-17 | 1,134.00 | 1,147.00 | 1,132.50 | 1,134.00 | 222.59 | 7,506 |
| 2024-10-16 | 1,133.00 | 1,145.00 | 1,118.00 | 1,132.00 | 222.20 | 158,709 |
| 2024-10-15 | 1,118.50 | 1,143.00 | 1,109.00 | 1,134.00 | 222.59 | 15,562 |
| 2024-10-14 | 1,076.50 | 1,119.00 | 1,076.00 | 1,107.50 | 217.39 | 16,600 |
| 2024-10-11 | 1,077.00 | 1,077.00 | 1,050.00 | 1,065.50 | 209.15 | 12,787 |
| 2024-10-10 | 1,089.00 | 1,099.00 | 1,062.50 | 1,070.50 | 210.13 | 10,535 |
| 2024-10-09 | 1,092.00 | 1,092.00 | 1,070.00 | 1,078.50 | 211.70 | 10,033 |
| 2024-10-08 | 1,085.00 | 1,112.00 | 1,085.00 | 1,111.50 | 216.80 | 11,874 |
| 2024-10-07 | 1,082.00 | 1,083.00 | 1,059.00 | 1,081.00 | 210.85 | 127,058 |
| 2024-10-04 | 1,086.00 | 1,086.00 | 1,066.00 | 1,067.50 | 208.22 | 7,463 |
| 2024-10-03 | 1,078.50 | 1,101.00 | 1,078.50 | 1,078.50 | 210.37 | 13,293 |
| 2024-10-02 | 1,074.00 | 1,107.00 | 1,074.00 | 1,100.50 | 214.66 | 161,675 |
| 2024-10-01 | 1,038.00 | 1,074.00 | 1,038.00 | 1,064.50 | 207.64 | 10,517 |
| 2024-09-30 | 1,027.50 | 1,033.00 | 1,016.00 | 1,027.50 | 200.42 | 12,330 |
| 2024-09-27 | 1,031.50 | 1,035.00 | 1,027.00 | 1,031.50 | 201.20 | 10,401 |
| 2024-09-26 | 1,054.00 | 1,058.00 | 1,031.00 | 1,038.50 | 202.57 | 13,553 |
| 2024-09-25 | 1,025.00 | 1,055.00 | 1,025.00 | 1,050.00 | 204.81 | 7,464 |
| 2024-09-24 | 1,051.00 | 1,051.00 | 1,014.00 | 1,031.50 | 201.20 | 123,155 |
| 2024-09-23 | 1,050.00 | 1,051.00 | 1,041.00 | 1,050.00 | 204.81 | 6,035 |
| 2024-09-20 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 202.86 | 31,517 |
| 2024-09-19 | 1,021.00 | 1,043.00 | 1,021.00 | 1,030.50 | 201.00 | 10,582 |
| 2024-09-18 | 1,025.50 | 1,030.00 | 1,003.00 | 1,010.75 | 197.15 | 19,618 |
| 2024-09-17 | 1,102.50 | 1,105.00 | 1,007.00 | 1,017.75 | 198.52 | 22,320 |
| 2024-09-16 | 1,095.00 | 1,109.00 | 1,095.00 | 1,108.50 | 216.22 | 6,642 |
| 2024-09-13 | 1,086.00 | 1,101.00 | 1,076.00 | 1,086.00 | 211.83 | 12,048 |
| 2024-09-12 | 1,070.50 | 1,091.00 | 1,070.00 | 1,086.00 | 211.83 | 129,962 |
| 2024-09-11 | 1,057.00 | 1,076.00 | 1,052.00 | 1,071.50 | 209.00 | 4,004 |
| 2024-09-10 | 1,058.00 | 1,064.00 | 1,050.00 | 1,058.00 | 206.37 | 5,360 |
| 2024-09-09 | 1,055.00 | 1,058.00 | 1,048.00 | 1,055.00 | 205.78 | 16,484 |
| 2024-09-06 | 1,049.00 | 1,061.00 | 1,039.00 | 1,049.00 | 204.61 | 9,136 |
| 2024-09-05 | 1,088.00 | 1,093.00 | 1,039.00 | 1,052.00 | 205.20 | 14,742 |
| 2024-09-04 | 1,064.50 | 1,088.50 | 1,063.00 | 1,081.00 | 210.85 | 7,876 |
| 2024-09-03 | 1,094.00 | 1,099.00 | 1,084.00 | 1,094.00 | 213.39 | 7,812 |
| 2024-09-02 | 1,120.00 | 1,120.00 | 1,084.00 | 1,089.00 | 212.42 | 5,188 |
| 2024-08-30 | 1,113.50 | 1,122.03 | 1,113.50 | 1,113.50 | 217.19 | 11,612 |
| 2024-08-29 | 1,096.00 | 1,113.00 | 1,095.00 | 1,110.50 | 216.61 | 8,641 |
| 2024-08-28 | 1,089.00 | 1,104.00 | 1,089.00 | 1,102.50 | 215.05 | 7,830 |
| 2024-08-27 | 1,086.00 | 1,091.00 | 1,076.00 | 1,086.00 | 211.83 | 6,573 |
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.