KONGSBERG GRUPPEN - Price History
Monthly price history for KOG.OL (KONGSBERG GRUPPEN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK863.50 | NOK863.50 |
| April 2024 | NOK786 | NOK786 |
| March 2024 | NOK749.50 | NOK749.50 |
| February 2024 | NOK676.50 | NOK676.50 |
| January 2024 | NOK537 | NOK537 |
| December 2023 | NOK465.40 | NOK465.40 |
| November 2023 | NOK464.40 | NOK464.40 |
| October 2023 | NOK456 | NOK456 |
| September 2023 | NOK441.20 | NOK441.20 |
| August 2023 | NOK440.80 | NOK440.80 |
| July 2023 | NOK439.40 | NOK439.40 |
| June 2023 | NOK488.20 | NOK488.20 |
| May 2023 | NOK444.60 | NOK444.60 |
| April 2023 | NOK465.31 | NOK477.80 |
| March 2023 | NOK411.75 | NOK422.80 |
| February 2023 | NOK420.90 | NOK432.20 |
| January 2023 | NOK385.65 | NOK396 |
| December 2022 | NOK404.73 | NOK415.60 |
| November 2022 | NOK393.83 | NOK404.40 |
| October 2022 | NOK362.86 | NOK372.60 |
| September 2022 | NOK323.32 | NOK332 |
| August 2022 | NOK331.11 | NOK340 |
| July 2022 | NOK345.72 | NOK355 |
| June 2022 | NOK343.77 | NOK353 |
| May 2022 | NOK325.27 | NOK334 |
| April 2022 | NOK380.22 | NOK406 |
| March 2022 | NOK328.71 | NOK351 |
| February 2022 | NOK290.50 | NOK310.20 |
| January 2022 | NOK251.36 | NOK268.40 |
| December 2021 | NOK267.84 | NOK286 |
| November 2021 | NOK249.48 | NOK266.40 |
| October 2021 | NOK259.41 | NOK277 |
| September 2021 | NOK228.32 | NOK243.80 |
| August 2021 | NOK227.01 | NOK242.40 |
| July 2021 | NOK236.93 | NOK253 |
| June 2021 | NOK207.53 | NOK221.60 |
| May 2021 | NOK201.35 | NOK215 |
| April 2021 | NOK191.95 | NOK210 |
| March 2021 | NOK179.16 | NOK196 |
| February 2021 | NOK161.79 | NOK177 |
| January 2021 | NOK151.92 | NOK166.20 |
| December 2020 | NOK161.06 | NOK176.20 |
| November 2020 | NOK154.48 | NOK169 |
| October 2020 | NOK132.47 | NOK154.60 |
| September 2020 | NOK119.96 | NOK140 |
| August 2020 | NOK111.22 | NOK129.80 |
| July 2020 | NOK117.91 | NOK137.60 |
| June 2020 | NOK115.51 | NOK134.80 |
| May 2020 | NOK122.36 | NOK142.80 |
| April 2020 | NOK110.83 | NOK131.80 |
| March 2020 | NOK109.73 | NOK130.50 |
| February 2020 | NOK132.10 | NOK157.10 |
| January 2020 | NOK120.24 | NOK143 |
| December 2019 | NOK116.04 | NOK138 |
| November 2019 | NOK115.87 | NOK137.80 |
| October 2019 | NOK114.19 | NOK135.80 |
| September 2019 | NOK109.73 | NOK130.50 |
| August 2019 | NOK100.31 | NOK119.30 |
| July 2019 | NOK94.51 | NOK112.40 |
| June 2019 | NOK100.23 | NOK119.20 |
| May 2019 | NOK96.78 | NOK115.10 |
| April 2019 | NOK102.96 | NOK125 |
| March 2019 | NOK108.06 | NOK131.20 |
| February 2019 | NOK108.06 | NOK131.20 |
| January 2019 | NOK96.70 | NOK117.40 |
| December 2018 | NOK96.86 | NOK117.60 |
| November 2018 | NOK101.64 | NOK123.40 |
| October 2018 | NOK99.17 | NOK120.41 |
| September 2018 | NOK112.20 | NOK136.22 |
| August 2018 | NOK113.34 | NOK137.61 |
| July 2018 | NOK118.64 | NOK144.04 |
| June 2018 | NOK123.93 | NOK150.47 |
| May 2018 | NOK123.50 | NOK149.95 |
| April 2018 | NOK138 | NOK171.14 |
| March 2018 | NOK132.53 | NOK164.37 |
| February 2018 | NOK122.58 | NOK152.03 |
| January 2018 | NOK109.98 | NOK136.39 |
| December 2017 | NOK105.77 | NOK131.18 |
| November 2017 | NOK100.87 | NOK125.10 |
| October 2017 | NOK104.37 | NOK129.44 |
| September 2017 | NOK91.06 | NOK112.94 |
| August 2017 | NOK88.61 | NOK109.90 |
| July 2017 | NOK93.51 | NOK115.98 |
| June 2017 | NOK93.16 | NOK115.54 |
| May 2017 | NOK88.96 | NOK110.33 |
| April 2017 | NOK93.86 | NOK116.41 |
| March 2017 | NOK90.96 | NOK115.98 |
| February 2017 | NOK97.10 | NOK123.80 |
| January 2017 | NOK92.67 | NOK118.15 |
| December 2016 | NOK84.83 | NOK108.16 |
| November 2016 | NOK83.13 | NOK105.99 |
| October 2016 | NOK80.40 | NOK102.51 |
| September 2016 | NOK84.49 | NOK107.73 |
| August 2016 | NOK87.56 | NOK111.63 |
| July 2016 | NOK85.85 | NOK109.46 |
| June 2016 | NOK83.47 | NOK106.42 |
| May 2016 | NOK87.90 | NOK112.07 |
| April 2016 | NOK89.13 | NOK117.28 |
| March 2016 | NOK89.79 | NOK118.15 |
| February 2016 | NOK84.18 | NOK110.77 |
| January 2016 | NOK91.11 | NOK119.89 |
| December 2015 | NOK95.74 | NOK125.97 |
| November 2015 | NOK90.12 | NOK118.58 |
| October 2015 | NOK87.81 | NOK115.54 |
| September 2015 | NOK81.21 | NOK106.86 |
| August 2015 | NOK82.86 | NOK109.03 |
| July 2015 | NOK90.12 | NOK118.58 |
| June 2015 | NOK96.73 | NOK127.27 |
| May 2015 | NOK98.38 | NOK129.44 |
| April 2015 | NOK103.52 | NOK140.74 |
| March 2015 | NOK102.56 | NOK139.43 |
| February 2015 | NOK92.66 | NOK125.97 |
| January 2015 | NOK83.71 | NOK113.81 |
| December 2014 | NOK78.60 | NOK106.86 |
| November 2014 | NOK83.07 | NOK112.94 |
| October 2014 | NOK87.23 | NOK118.58 |
| September 2014 | NOK93.62 | NOK127.27 |
| August 2014 | NOK91.38 | NOK124.23 |
| July 2014 | NOK91.70 | NOK124.67 |
| June 2014 | NOK88.82 | NOK120.76 |
| May 2014 | NOK90.42 | NOK122.93 |
| April 2014 | NOK88.52 | NOK121.19 |
| March 2014 | NOK86.62 | NOK118.58 |
| February 2014 | NOK83.13 | NOK113.81 |
| January 2014 | NOK81.54 | NOK111.63 |
| December 2013 | NOK80.90 | NOK110.77 |
| November 2013 | NOK85.03 | NOK116.41 |
| October 2013 | NOK78.68 | NOK107.73 |
| September 2013 | NOK74.56 | NOK102.08 |
| August 2013 | NOK72.97 | NOK99.91 |
| July 2013 | NOK70.12 | NOK96 |
| June 2013 | NOK69.80 | NOK95.56 |
| May 2013 | NOK67.90 | NOK92.96 |
| April 2013 | NOK66.85 | NOK94.69 |
| March 2013 | NOK70.84 | NOK100.34 |
| February 2013 | NOK71.76 | NOK101.64 |
| January 2013 | NOK80.65 | NOK114.24 |
| December 2012 | NOK76.36 | NOK108.16 |
| November 2012 | NOK70.53 | NOK99.91 |
| October 2012 | NOK67.46 | NOK95.56 |
| September 2012 | NOK66.54 | NOK94.26 |
| August 2012 | NOK69.92 | NOK99.04 |
| July 2012 | NOK70.53 | NOK99.91 |
| June 2012 | NOK69 | NOK97.73 |
| May 2012 | NOK61.64 | NOK87.31 |
| April 2012 | NOK65.47 | NOK96 |
| March 2012 | NOK63.40 | NOK92.96 |
| February 2012 | NOK70.80 | NOK103.82 |
| January 2012 | NOK70.21 | NOK102.95 |
| December 2011 | NOK68.73 | NOK100.78 |
| November 2011 | NOK68.73 | NOK100.78 |
| October 2011 | NOK71.10 | NOK104.25 |
| September 2011 | NOK60.73 | NOK89.05 |
| August 2011 | NOK72.88 | NOK106.86 |
| July 2011 | NOK88.87 | NOK130.31 |
| June 2011 | NOK90.65 | NOK132.92 |
| May 2011 | NOK89.47 | NOK131.18 |
| April 2011 | NOK94.82 | NOK142.48 |
| March 2011 | NOK88.75 | NOK133.35 |
| February 2011 | NOK85.86 | NOK129.01 |
| January 2011 | NOK74 | NOK111.20 |
| December 2010 | NOK76.89 | NOK115.54 |
| November 2010 | NOK75.45 | NOK113.37 |
| October 2010 | NOK70.53 | NOK105.99 |
| September 2010 | NOK67.93 | NOK102.08 |
| August 2010 | NOK72.27 | NOK108.59 |
| July 2010 | NOK69.96 | NOK105.12 |
| June 2010 | NOK63.31 | NOK95.13 |
| May 2010 | NOK69.09 | NOK103.82 |
| April 2010 | NOK65.89 | NOK100.78 |
| March 2010 | NOK61.91 | NOK94.69 |
| February 2010 | NOK50.27 | NOK76.88 |
| January 2010 | NOK48.56 | NOK74.28 |
| December 2009 | NOK50.13 | NOK76.67 |
| November 2009 | NOK38.62 | NOK59.08 |
| October 2009 | NOK44.87 | NOK68.63 |
| September 2009 | NOK41.75 | NOK63.85 |
| August 2009 | NOK39.19 | NOK59.94 |
| July 2009 | NOK42.03 | NOK64.29 |
| June 2009 | NOK44.87 | NOK68.63 |
| May 2009 | NOK40.90 | NOK62.55 |
| April 2009 | NOK42.53 | NOK66.24 |
| March 2009 | NOK36.26 | NOK56.47 |
| February 2009 | NOK40.16 | NOK62.55 |
| January 2009 | NOK41.70 | NOK64.94 |
| December 2008 | NOK45.74 | NOK71.24 |
| November 2008 | NOK42.53 | NOK66.24 |
| October 2008 | NOK43.23 | NOK67.33 |
| September 2008 | NOK41.84 | NOK65.16 |
| August 2008 | NOK50.90 | NOK79.27 |
| July 2008 | NOK48.67 | NOK75.80 |
| June 2008 | NOK53.69 | NOK83.62 |
| May 2008 | NOK58.15 | NOK90.57 |
| April 2008 | NOK48.53 | NOK75.58 |
| March 2008 | NOK45.75 | NOK72.32 |
| February 2008 | NOK46.71 | NOK73.84 |
| January 2008 | NOK49.32 | NOK77.97 |
| December 2007 | NOK46.57 | NOK73.63 |
| November 2007 | NOK43.83 | NOK69.28 |
| October 2007 | NOK45.89 | NOK72.54 |
| September 2007 | NOK37.64 | NOK59.51 |
| August 2007 | NOK37.78 | NOK59.73 |
| July 2007 | NOK31.19 | NOK49.30 |
| June 2007 | NOK33.66 | NOK53.21 |
| May 2007 | NOK31.60 | NOK49.95 |
| April 2007 | NOK27.15 | NOK43.44 |
| March 2007 | NOK25.25 | NOK40.40 |
| February 2007 | NOK25.38 | NOK40.61 |
| January 2007 | NOK24.03 | NOK38.44 |
| December 2006 | NOK23.75 | NOK38.01 |
| November 2006 | NOK21.31 | NOK34.10 |
| October 2006 | NOK21.45 | NOK34.32 |
| September 2006 | NOK20.36 | NOK32.58 |
| August 2006 | NOK19.68 | NOK31.49 |
| July 2006 | NOK18.73 | NOK29.97 |
| June 2006 | NOK19 | NOK30.41 |
| May 2006 | NOK20.22 | NOK32.36 |
| April 2006 | NOK19.41 | NOK31.49 |
| March 2006 | NOK20.07 | NOK32.58 |
| February 2006 | NOK18 | NOK29.21 |
| January 2006 | NOK16.86 | NOK27.37 |
| December 2005 | NOK16.59 | NOK26.93 |
| November 2005 | NOK16.86 | NOK27.37 |
| October 2005 | NOK16.46 | NOK26.71 |
| September 2005 | NOK15.93 | NOK25.85 |
| August 2005 | NOK14.86 | NOK24.11 |
| July 2005 | NOK14.32 | NOK23.24 |
| June 2005 | NOK13.25 | NOK21.50 |
| May 2005 | NOK12.71 | NOK20.63 |
| April 2005 | NOK12.72 | NOK21.07 |
| March 2005 | NOK13.24 | NOK21.94 |
| February 2005 | NOK13.90 | NOK23.02 |
| January 2005 | NOK13.90 | NOK23.02 |
| December 2004 | NOK12.98 | NOK21.50 |
| November 2004 | NOK11.47 | NOK19 |
| October 2004 | NOK11.50 | NOK19.06 |
| September 2004 | NOK11.41 | NOK18.90 |
| August 2004 | NOK11.60 | NOK19.22 |
| July 2004 | NOK11.01 | NOK18.24 |
| June 2004 | NOK10.68 | NOK17.70 |
| May 2004 | NOK11.41 | NOK18.90 |
| April 2004 | NOK10.71 | NOK18.03 |
| March 2004 | NOK13.22 | NOK22.26 |
| February 2004 | NOK14.58 | NOK24.54 |
| January 2004 | NOK14 | NOK23.56 |
| December 2003 | NOK13.67 | NOK23.02 |
| November 2003 | NOK13.16 | NOK22.15 |
| October 2003 | NOK13.48 | NOK22.70 |
| September 2003 | NOK11.48 | NOK19.33 |
| August 2003 | NOK11.77 | NOK19.82 |
| July 2003 | NOK11.61 | NOK19.55 |
| June 2003 | NOK10.19 | NOK17.16 |
| May 2003 | NOK10.19 | NOK17.16 |
| April 2003 | NOK9.80 | NOK16.94 |
| March 2003 | NOK10.05 | NOK17.38 |
| February 2003 | NOK9.42 | NOK16.29 |
| January 2003 | NOK11.18 | NOK19.33 |
| December 2002 | NOK11.37 | NOK19.66 |
| November 2002 | NOK12.31 | NOK21.28 |
| October 2002 | NOK11.30 | NOK19.55 |
| September 2002 | NOK11.18 | NOK19.33 |
| August 2002 | NOK12.81 | NOK22.15 |
| July 2002 | NOK13.06 | NOK22.59 |
| June 2002 | NOK13.19 | NOK22.80 |
| May 2002 | NOK13.69 | NOK23.67 |
| April 2002 | NOK14.13 | NOK24.43 |
| March 2002 | NOK13.88 | NOK24 |
| February 2002 | NOK14.01 | NOK24.22 |
| January 2002 | NOK13.19 | NOK22.80 |
| December 2001 | NOK12.12 | NOK20.96 |
| November 2001 | NOK13 | NOK22.48 |
| October 2001 | NOK12.37 | NOK21.39 |
| September 2001 | NOK12.18 | NOK21.07 |
| August 2001 | NOK12.56 | NOK21.72 |
| July 2001 | NOK12.69 | NOK21.94 |
| June 2001 | NOK12.81 | NOK22.15 |
| May 2001 | NOK14.32 | NOK24.76 |
| April 2001 | NOK12.94 | NOK22.37 |
| March 2001 | NOK11.81 | NOK20.42 |
| February 2001 | NOK12.56 | NOK21.72 |
| January 2001 | NOK11.30 | NOK19.55 |
| December 2000 | NOK10.68 | NOK18.46 |
| November 2000 | NOK11.05 | NOK19.11 |
| October 2000 | NOK11.37 | NOK19.66 |
| September 2000 | NOK12.18 | NOK21.07 |
| August 2000 | NOK13 | NOK22.48 |
| July 2000 | NOK12.94 | NOK22.37 |
| June 2000 | NOK12.81 | NOK22.15 |
| May 2000 | NOK12.18 | NOK21.07 |
| April 2000 | NOK12.27 | NOK21.72 |
| March 2000 | NOK13.25 | NOK23.46 |
| February 2000 | NOK14.24 | NOK25.19 |
| January 2000 | NOK13.38 | NOK23.67 |
KOG.OL
Price: NOK863.50
52 week price:
Dividend Yield: 0.88%
5-year range yield:
Forward Dividend Yield: 1.98%
Payout Ratio: 79.66%
Payout Ratio Range:
Dividend Per Share: 16.80 NOK
Earnings Per Share: 23.21 NOK
P/E Ratio: 34.10
Exchange: OSL
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 140.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%