Kongsberg Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,412.97 | 1,421.23 | 1,368.35 | 1,392.72 | 274.12 | 1,608,305 |
| 2025-05-19 | 1,393.96 | 1,414.62 | 1,375.78 | 1,414.62 | 278.42 | 958,750 |
| 2025-05-16 | 1,390.66 | 1,407.18 | 1,383.22 | 1,394.37 | 274.44 | 1,740,365 |
| 2025-05-15 | 1,355.13 | 1,390.66 | 1,341.49 | 1,378.68 | 271.35 | 1,273,350 |
| 2025-05-14 | 1,334.06 | 1,365.87 | 1,322.07 | 1,337.77 | 263.30 | 1,259,940 |
| 2025-05-13 | 1,309.27 | 1,337.36 | 1,303.07 | 1,324.55 | 260.70 | 1,142,775 |
| 2025-05-12 | 1,339.43 | 1,339.43 | 1,265.89 | 1,308.44 | 257.53 | 1,858,115 |
| 2025-05-09 | 1,452.22 | 1,453.04 | 1,337.77 | 1,344.38 | 264.60 | 2,551,535 |
| 2025-05-08 | 1,486.51 | 1,507.99 | 1,446.84 | 1,472.87 | 289.89 | 2,254,275 |
| 2025-05-07 | 1,425.36 | 1,433.62 | 1,395.61 | 1,412.14 | 276.31 | 1,287,595 |
| 2025-05-06 | 1,438.58 | 1,446.02 | 1,395.61 | 1,416.27 | 277.12 | 1,161,575 |
| 2025-05-05 | 1,408.01 | 1,429.08 | 1,399.75 | 1,429.08 | 279.63 | 998,480 |
| 2025-05-02 | 1,379.09 | 1,408.01 | 1,353.06 | 1,408.01 | 275.50 | 1,533,295 |
| 2025-04-30 | 1,330.34 | 1,378.26 | 1,327.03 | 1,378.26 | 269.68 | 2,043,555 |
| 2025-04-29 | 1,297.28 | 1,322.07 | 1,296.46 | 1,322.07 | 258.69 | 890,050 |
| 2025-04-28 | 1,295.22 | 1,300.59 | 1,273.74 | 1,293.98 | 253.19 | 833,100 |
| 2025-04-25 | 1,286.54 | 1,307.61 | 1,267.13 | 1,292.33 | 252.87 | 915,005 |
| 2025-04-24 | 1,243.99 | 1,281.59 | 1,236.55 | 1,281.59 | 250.77 | 1,285,500 |
| 2025-04-23 | 1,297.28 | 1,301.00 | 1,235.31 | 1,245.23 | 243.65 | 1,436,255 |
| 2025-04-22 | 1,341.90 | 1,341.90 | 1,278.28 | 1,294.39 | 253.27 | 1,182,170 |
| 2025-04-16 | 1,344.38 | 1,345.62 | 1,302.66 | 1,328.68 | 259.98 | 1,094,135 |
| 2025-04-15 | 1,317.94 | 1,348.52 | 1,317.94 | 1,345.62 | 263.30 | 1,123,940 |
| 2025-04-14 | 1,280.76 | 1,305.55 | 1,262.58 | 1,305.55 | 255.45 | 1,131,640 |
| 2025-04-11 | 1,260.51 | 1,274.15 | 1,234.49 | 1,257.62 | 246.08 | 1,058,155 |
| 2025-04-10 | 1,301.42 | 1,302.24 | 1,227.88 | 1,256.80 | 245.91 | 1,528,810 |
| 2025-04-09 | 1,205.15 | 1,248.95 | 1,186.15 | 1,223.74 | 239.45 | 1,624,795 |
| 2025-04-08 | 1,235.31 | 1,251.01 | 1,207.63 | 1,240.27 | 242.68 | 1,788,485 |
| 2025-04-07 | 1,096.91 | 1,232.83 | 1,057.66 | 1,208.87 | 236.54 | 2,905,180 |
| 2025-04-04 | 1,301.42 | 1,317.94 | 1,200.61 | 1,200.61 | 234.92 | 2,224,550 |
| 2025-04-03 | 1,227.05 | 1,311.33 | 1,216.31 | 1,308.03 | 255.94 | 1,827,210 |
| 2025-04-02 | 1,297.28 | 1,308.85 | 1,251.84 | 1,257.62 | 246.08 | 1,118,990 |
| 2025-04-01 | 1,270.84 | 1,303.90 | 1,265.89 | 1,293.15 | 253.03 | 1,063,995 |
| 2025-03-31 | 1,250.19 | 1,274.97 | 1,237.79 | 1,268.36 | 248.18 | 1,202,820 |
| 2025-03-28 | 1,289.02 | 1,289.02 | 1,235.31 | 1,250.19 | 244.62 | 1,255,120 |
| 2025-03-27 | 1,305.55 | 1,305.55 | 1,268.36 | 1,289.85 | 252.38 | 977,115 |
| 2025-03-26 | 1,279.11 | 1,312.98 | 1,279.11 | 1,307.20 | 255.78 | 912,410 |
| 2025-03-25 | 1,289.02 | 1,289.85 | 1,269.19 | 1,284.89 | 251.41 | 948,200 |
| 2025-03-24 | 1,298.94 | 1,306.37 | 1,278.28 | 1,290.67 | 252.54 | 1,181,130 |
| 2025-03-21 | 1,306.37 | 1,314.64 | 1,270.02 | 1,298.94 | 254.16 | 2,491,750 |
| 2025-03-20 | 1,348.52 | 1,348.52 | 1,277.45 | 1,316.29 | 257.56 | 1,850,405 |
| 2025-03-19 | 1,330.34 | 1,367.52 | 1,315.46 | 1,341.90 | 262.57 | 1,765,655 |
| 2025-03-18 | 1,379.91 | 1,381.57 | 1,314.64 | 1,327.03 | 259.66 | 2,362,400 |
| 2025-03-17 | 1,373.30 | 1,398.92 | 1,361.74 | 1,383.22 | 270.65 | 2,166,900 |
| 2025-03-14 | 1,305.55 | 1,370.83 | 1,297.28 | 1,364.21 | 266.93 | 2,304,095 |
| 2025-03-13 | 1,271.67 | 1,303.90 | 1,264.23 | 1,303.07 | 254.97 | 1,440,110 |
| 2025-03-12 | 1,277.45 | 1,292.33 | 1,246.05 | 1,273.32 | 249.15 | 1,446,260 |
| 2025-03-11 | 1,239.44 | 1,289.02 | 1,226.22 | 1,276.63 | 249.80 | 1,929,535 |
| 2025-03-10 | 1,289.02 | 1,293.98 | 1,242.75 | 1,247.71 | 244.14 | 1,649,935 |
| 2025-03-07 | 1,350.17 | 1,350.17 | 1,284.06 | 1,289.02 | 252.22 | 2,474,380 |
| 2025-03-06 | 1,363.39 | 1,386.52 | 1,322.07 | 1,334.47 | 261.11 | 2,962,885 |
| 2025-03-05 | 1,338.60 | 1,362.56 | 1,317.12 | 1,346.04 | 263.38 | 2,900,015 |
| 2025-03-04 | 1,327.03 | 1,355.13 | 1,280.76 | 1,295.63 | 253.51 | 4,724,320 |
| 2025-03-03 | 1,177.47 | 1,312.98 | 1,174.99 | 1,307.20 | 255.78 | 4,983,475 |
| 2025-02-28 | 1,098.97 | 1,129.55 | 1,093.19 | 1,127.89 | 220.69 | 2,480,245 |
| 2025-02-27 | 1,123.76 | 1,131.20 | 1,093.19 | 1,111.37 | 217.46 | 1,643,345 |
| 2025-02-26 | 1,124.59 | 1,148.55 | 1,117.15 | 1,129.55 | 221.02 | 1,945,125 |
| 2025-02-25 | 1,098.15 | 1,121.28 | 1,077.49 | 1,113.85 | 217.94 | 2,300,185 |
| 2025-02-24 | 1,111.37 | 1,114.67 | 1,084.93 | 1,094.84 | 214.23 | 1,645,575 |
| 2025-02-21 | 1,075.84 | 1,110.54 | 1,063.44 | 1,104.76 | 216.17 | 2,354,570 |
| 2025-02-20 | 1,064.27 | 1,081.62 | 1,046.92 | 1,061.79 | 207.76 | 1,898,755 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 2.8920 NOK |
| 2025-10-09 | 1.9831 NOK |
| 2025-05-08 | 8.2630 NOK |
| 2024-10-09 | 5.7841 NOK |
| 2024-05-08 | 5.7841 NOK |
| 2023-05-12 | 42.0000 NOK |
| 2023-05-11 | 18.0000 NOK |
| 2022-05-12 | 76.5000 NOK |
| 2021-05-07 | 6.6104 NOK |
| 2020-11-03 | 8.2630 NOK |
| 2020-05-15 | 2.0658 NOK |
| 2019-05-15 | 2.0658 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.