Kongsberg Gruppen ASA (KOZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:15PM CEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 87.25 | 88.50 | 87.25 | 87.75 | 87.75 | - |
| 09 Sept 2024 | 87.25 | 88.15 | 87.20 | 87.95 | 87.95 | 10 |
| 06 Sept 2024 | 88.45 | 89.05 | 87.95 | 89.00 | 89.00 | - |
| 05 Sept 2024 | 90.80 | 92.40 | 87.65 | 88.75 | 88.75 | - |
| 04 Sept 2024 | 90.85 | 91.40 | 90.05 | 90.95 | 90.95 | - |
| 03 Sept 2024 | 91.60 | 93.05 | 91.60 | 92.00 | 92.00 | - |
| 02 Sept 2024 | 93.95 | 94.75 | 92.15 | 92.15 | 92.15 | - |
| 30 Aug 2024 | 94.35 | 96.20 | 94.35 | 95.10 | 95.10 | 50 |
| 29 Aug 2024 | 93.10 | 95.15 | 93.10 | 94.30 | 94.30 | - |
| 28 Aug 2024 | 92.30 | 93.95 | 92.30 | 93.05 | 93.05 | 20 |
| 27 Aug 2024 | 91.95 | 92.25 | 91.05 | 92.25 | 92.25 | 50 |
| 26 Aug 2024 | 93.30 | 93.30 | 92.55 | 92.60 | 92.60 | - |
| 23 Aug 2024 | 92.60 | 93.45 | 92.60 | 93.30 | 93.30 | - |
| 22 Aug 2024 | 91.85 | 94.30 | 91.85 | 94.30 | 94.30 | 11 |
| 21 Aug 2024 | 92.60 | 94.75 | 92.40 | 92.50 | 92.50 | 100 |
| 20 Aug 2024 | 92.30 | 92.85 | 92.30 | 92.85 | 92.85 | - |
| 19 Aug 2024 | 92.90 | 92.90 | 90.55 | 91.15 | 91.15 | - |
| 16 Aug 2024 | 92.15 | 93.95 | 92.15 | 93.05 | 93.05 | 15 |
| 15 Aug 2024 | 92.85 | 93.75 | 92.45 | 93.75 | 93.75 | 100 |
| 14 Aug 2024 | 90.95 | 94.00 | 90.95 | 94.00 | 94.00 | 10 |
| 13 Aug 2024 | 92.40 | 92.40 | 90.65 | 91.15 | 91.15 | 10 |
| 12 Aug 2024 | 90.05 | 91.65 | 89.65 | 91.65 | 91.65 | 110 |
| 09 Aug 2024 | 86.45 | 90.90 | 86.45 | 90.90 | 90.90 | 182 |
| 08 Aug 2024 | 89.80 | 89.80 | 85.55 | 86.75 | 86.75 | - |
| 07 Aug 2024 | 88.75 | 88.80 | 87.80 | 88.25 | 88.25 | 12 |
| 06 Aug 2024 | 83.20 | 86.45 | 83.20 | 85.45 | 85.45 | - |
| 05 Aug 2024 | 80.95 | 84.15 | 80.95 | 82.85 | 82.85 | 185 |
| 02 Aug 2024 | 90.85 | 90.85 | 86.95 | 87.00 | 87.00 | 20 |
| 01 Aug 2024 | 92.00 | 92.85 | 92.00 | 92.35 | 92.35 | - |
| 31 July 2024 | 91.20 | 92.25 | 90.75 | 91.85 | 91.85 | - |
| 30 July 2024 | 89.80 | 92.70 | 89.60 | 90.90 | 90.90 | 155 |
| 29 July 2024 | 89.45 | 91.95 | 89.45 | 90.75 | 90.75 | 275 |
| 26 July 2024 | 88.45 | 90.00 | 88.45 | 90.00 | 90.00 | - |
| 25 July 2024 | 91.30 | 91.30 | 87.85 | 88.45 | 88.45 | 50 |
| 24 July 2024 | 91.40 | 92.70 | 91.40 | 91.65 | 91.65 | 50 |
| 23 July 2024 | 90.00 | 92.15 | 90.00 | 91.50 | 91.50 | - |
| 22 July 2024 | 88.25 | 92.00 | 88.25 | 92.00 | 92.00 | 71 |
| 19 July 2024 | 89.85 | 89.85 | 88.90 | 88.90 | 88.90 | - |
| 18 July 2024 | 89.40 | 91.15 | 88.35 | 90.80 | 90.80 | 55 |
| 17 July 2024 | 90.10 | 90.45 | 89.40 | 90.15 | 90.15 | - |
| 16 July 2024 | 88.80 | 92.10 | 88.80 | 92.10 | 92.10 | 225 |
| 15 July 2024 | 91.85 | 92.10 | 89.35 | 89.45 | 89.45 | 233 |
| 12 July 2024 | 88.90 | 90.70 | 88.90 | 89.50 | 89.50 | 434 |
| 11 July 2024 | 87.20 | 89.30 | 84.55 | 89.30 | 89.30 | 53 |
| 10 July 2024 | 78.45 | 88.45 | 78.45 | 88.45 | 88.45 | 85 |
| 09 July 2024 | 76.25 | 77.30 | 76.25 | 77.30 | 77.30 | - |
| 08 July 2024 | 75.20 | 77.20 | 75.20 | 77.10 | 77.10 | - |
| 05 July 2024 | 76.65 | 77.05 | 75.60 | 75.60 | 75.60 | - |
| 04 July 2024 | 76.30 | 77.55 | 76.30 | 77.10 | 77.10 | - |
| 03 July 2024 | 76.20 | 76.80 | 76.20 | 76.50 | 76.50 | - |
| 02 July 2024 | 77.90 | 78.75 | 76.25 | 76.25 | 76.25 | - |
| 01 July 2024 | 74.90 | 78.55 | 74.90 | 78.30 | 78.30 | - |
| 28 June 2024 | 75.35 | 76.10 | 74.85 | 75.50 | 75.50 | 170 |
| 27 June 2024 | 74.35 | 75.95 | 74.35 | 75.80 | 75.80 | - |
| 26 June 2024 | 76.05 | 76.45 | 74.85 | 74.90 | 74.90 | - |
| 25 June 2024 | 76.45 | 77.70 | 76.00 | 77.70 | 77.70 | 100 |
| 24 June 2024 | 77.90 | 77.90 | 76.90 | 76.90 | 76.90 | 14 |
| 21 June 2024 | 76.45 | 77.55 | 76.45 | 77.45 | 77.45 | - |
| 20 June 2024 | 76.10 | 76.90 | 76.10 | 76.90 | 76.90 | - |
| 19 June 2024 | 76.10 | 76.70 | 76.10 | 76.15 | 76.15 | - |
| 18 June 2024 | 74.80 | 76.55 | 74.80 | 76.35 | 76.35 | - |
| 17 June 2024 | 75.15 | 76.50 | 74.40 | 74.45 | 74.45 | 60 |
| 14 June 2024 | 79.20 | 79.20 | 75.50 | 75.60 | 75.60 | 194 |
| 13 June 2024 | 79.15 | 80.80 | 79.15 | 80.20 | 80.20 | - |
| 12 June 2024 | 78.75 | 79.90 | 78.75 | 79.75 | 79.75 | - |
| 11 June 2024 | 79.45 | 82.85 | 79.45 | 80.50 | 80.50 | 13 |
| 10 June 2024 | 79.65 | 80.95 | 79.35 | 79.35 | 79.35 | - |
| 07 June 2024 | 77.80 | 81.30 | 77.80 | 81.30 | 81.30 | 9 |
| 06 June 2024 | 76.90 | 79.55 | 76.90 | 79.55 | 79.55 | 130 |
| 05 June 2024 | 76.00 | 78.55 | 76.00 | 78.55 | 78.55 | 100 |
| 04 June 2024 | 79.40 | 79.55 | 76.05 | 78.00 | 78.00 | 110 |
| 03 June 2024 | 78.65 | 81.10 | 78.65 | 81.10 | 81.10 | 140 |
| 31 May 2024 | 77.25 | 78.80 | 77.25 | 78.80 | 78.80 | - |
| 30 May 2024 | 77.00 | 78.20 | 77.00 | 77.65 | 77.65 | - |
| 29 May 2024 | 77.00 | 78.95 | 77.00 | 77.35 | 77.35 | - |
| 28 May 2024 | 78.60 | 79.50 | 77.80 | 77.80 | 77.80 | - |
| 27 May 2024 | 77.95 | 80.00 | 77.95 | 80.00 | 80.00 | 25 |
| 24 May 2024 | 77.65 | 78.25 | 77.20 | 78.00 | 78.00 | - |
| 23 May 2024 | 75.50 | 78.85 | 75.50 | 78.60 | 78.60 | 250 |
| 22 May 2024 | 74.80 | 76.70 | 74.80 | 75.55 | 75.55 | - |
| 21 May 2024 | 73.30 | 75.35 | 73.30 | 75.25 | 75.25 | - |
| 20 May 2024 | 75.00 | 76.40 | 73.45 | 76.40 | 76.40 | 17 |
| 17 May 2024 | 73.25 | 76.90 | 73.25 | 76.90 | 76.90 | 110 |
| 16 May 2024 | 72.10 | 74.55 | 72.10 | 74.55 | 74.55 | 135 |
| 15 May 2024 | 70.20 | 72.05 | 70.20 | 72.00 | 72.00 | - |
| 14 May 2024 | 71.25 | 71.60 | 69.95 | 71.60 | 71.60 | 70 |
| 13 May 2024 | 72.00 | 72.00 | 70.30 | 71.25 | 71.25 | 150 |
| 10 May 2024 | 70.15 | 71.85 | 70.05 | 71.80 | 71.80 | 298 |
| 09 May 2024 | 69.25 | 69.25 | 69.20 | 69.25 | 69.25 | - |
| 08 May 2024 | 67.65 | 70.80 | 67.65 | 69.40 | 69.40 | 42 |
| 08 May 2024 | 7 Dividend | |||||
| 07 May 2024 | 69.40 | 69.40 | 68.85 | 68.95 | 61.95 | - |
| 06 May 2024 | 67.60 | 70.10 | 67.60 | 69.50 | 62.44 | 78 |
| 03 May 2024 | 66.40 | 68.30 | 66.30 | 68.30 | 61.37 | - |
| 02 May 2024 | 65.80 | 67.05 | 65.80 | 66.40 | 59.66 | 200 |
| 30 Apr 2024 | 65.00 | 66.60 | 65.00 | 65.85 | 59.16 | - |
| 29 Apr 2024 | 63.55 | 65.05 | 63.55 | 64.00 | 57.50 | 130 |
| 26 Apr 2024 | 63.65 | 64.05 | 63.50 | 63.95 | 57.46 | - |
| 25 Apr 2024 | 65.45 | 65.45 | 63.00 | 63.50 | 57.05 | - |
| 24 Apr 2024 | 64.55 | 65.70 | 64.55 | 65.50 | 58.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.