Kongsberg Gruppen ASA (KOZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:47PM CEST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 91.05 | 94.05 | 91.05 | 93.65 | 93.65 | 3 |
| 10 Oct 2024 | 90.55 | 92.35 | 90.55 | 91.25 | 91.25 | - |
| 09 Oct 2024 | 93.40 | 93.40 | 90.25 | 90.25 | 90.25 | - |
| 09 Oct 2024 | 7 Dividend | |||||
| 08 Oct 2024 | 91.15 | 94.30 | 91.15 | 93.75 | 86.75 | - |
| 07 Oct 2024 | 91.10 | 92.05 | 91.10 | 92.05 | 85.18 | - |
| 04 Oct 2024 | 92.30 | 92.60 | 91.30 | 91.60 | 84.76 | - |
| 03 Oct 2024 | 92.40 | 93.40 | 92.40 | 92.40 | 85.50 | - |
| 02 Oct 2024 | 92.50 | 93.70 | 92.50 | 92.50 | 85.59 | - |
| 01 Oct 2024 | 86.85 | 90.00 | 86.85 | 90.00 | 83.28 | 100 |
| 30 Sept 2024 | 87.20 | 87.60 | 86.05 | 87.15 | 80.64 | - |
| 27 Sept 2024 | 86.85 | 87.65 | 86.85 | 87.05 | 80.55 | - |
| 26 Sept 2024 | 88.55 | 88.85 | 87.15 | 87.15 | 80.64 | - |
| 25 Sept 2024 | 87.30 | 89.30 | 87.30 | 89.20 | 82.54 | - |
| 24 Sept 2024 | 89.10 | 89.10 | 86.95 | 87.95 | 81.38 | - |
| 23 Sept 2024 | 88.90 | 89.35 | 88.80 | 88.80 | 82.17 | 163 |
| 20 Sept 2024 | 87.95 | 88.75 | 87.95 | 88.75 | 82.12 | - |
| 19 Sept 2024 | 84.75 | 88.25 | 84.75 | 88.25 | 81.66 | - |
| 18 Sept 2024 | 84.95 | 86.85 | 84.95 | 85.10 | 78.75 | 250 |
| 17 Sept 2024 | 92.40 | 93.05 | 85.65 | 86.10 | 79.67 | 307 |
| 16 Sept 2024 | 92.20 | 94.00 | 92.20 | 92.25 | 85.36 | 100 |
| 13 Sept 2024 | 90.95 | 92.40 | 90.90 | 92.40 | 85.50 | - |
| 12 Sept 2024 | 87.85 | 90.70 | 87.85 | 90.45 | 83.70 | 1,116 |
| 11 Sept 2024 | 87.60 | 89.00 | 87.55 | 88.30 | 81.71 | - |
| 10 Sept 2024 | 87.25 | 88.50 | 87.25 | 87.75 | 81.20 | - |
| 09 Sept 2024 | 87.25 | 88.15 | 87.20 | 87.95 | 81.38 | 10 |
| 06 Sept 2024 | 88.45 | 89.05 | 87.95 | 89.00 | 82.35 | - |
| 05 Sept 2024 | 90.80 | 92.40 | 87.65 | 88.75 | 82.12 | - |
| 04 Sept 2024 | 90.85 | 91.40 | 90.05 | 90.95 | 84.16 | - |
| 03 Sept 2024 | 91.60 | 93.05 | 91.60 | 92.00 | 85.13 | - |
| 02 Sept 2024 | 93.95 | 94.75 | 92.15 | 92.15 | 85.27 | - |
| 30 Aug 2024 | 94.35 | 96.20 | 94.35 | 95.10 | 88.00 | 50 |
| 29 Aug 2024 | 93.10 | 95.15 | 93.10 | 94.30 | 87.26 | - |
| 28 Aug 2024 | 92.30 | 93.95 | 92.30 | 93.05 | 86.10 | 20 |
| 27 Aug 2024 | 91.95 | 92.25 | 91.05 | 92.25 | 85.36 | 50 |
| 26 Aug 2024 | 93.30 | 93.30 | 92.55 | 92.60 | 85.69 | - |
| 23 Aug 2024 | 92.60 | 93.45 | 92.60 | 93.30 | 86.33 | - |
| 22 Aug 2024 | 91.85 | 94.30 | 91.85 | 94.30 | 87.26 | 11 |
| 21 Aug 2024 | 92.60 | 94.75 | 92.40 | 92.50 | 85.59 | 100 |
| 20 Aug 2024 | 92.30 | 92.85 | 92.30 | 92.85 | 85.92 | - |
| 19 Aug 2024 | 92.90 | 92.90 | 90.55 | 91.15 | 84.34 | - |
| 16 Aug 2024 | 92.15 | 93.95 | 92.15 | 93.05 | 86.10 | 15 |
| 15 Aug 2024 | 92.85 | 93.75 | 92.45 | 93.75 | 86.75 | 100 |
| 14 Aug 2024 | 90.95 | 94.00 | 90.95 | 94.00 | 86.98 | 10 |
| 13 Aug 2024 | 92.40 | 92.40 | 90.65 | 91.15 | 84.34 | 10 |
| 12 Aug 2024 | 90.05 | 91.65 | 89.65 | 91.65 | 84.81 | 110 |
| 09 Aug 2024 | 86.45 | 90.90 | 86.45 | 90.90 | 84.11 | 182 |
| 08 Aug 2024 | 89.80 | 89.80 | 85.55 | 86.75 | 80.27 | - |
| 07 Aug 2024 | 88.75 | 88.80 | 87.80 | 88.25 | 81.66 | 12 |
| 06 Aug 2024 | 83.20 | 86.45 | 83.20 | 85.45 | 79.07 | - |
| 05 Aug 2024 | 80.95 | 84.15 | 80.95 | 82.85 | 76.66 | 185 |
| 02 Aug 2024 | 90.85 | 90.85 | 86.95 | 87.00 | 80.50 | 20 |
| 01 Aug 2024 | 92.00 | 92.85 | 92.00 | 92.35 | 85.45 | - |
| 31 July 2024 | 91.20 | 92.25 | 90.75 | 91.85 | 84.99 | - |
| 30 July 2024 | 89.80 | 92.70 | 89.60 | 90.90 | 84.11 | 155 |
| 29 July 2024 | 89.45 | 91.95 | 89.45 | 90.75 | 83.97 | 275 |
| 26 July 2024 | 88.45 | 90.00 | 88.45 | 90.00 | 83.28 | - |
| 25 July 2024 | 91.30 | 91.30 | 87.85 | 88.45 | 81.85 | 50 |
| 24 July 2024 | 91.40 | 92.70 | 91.40 | 91.65 | 84.81 | 50 |
| 23 July 2024 | 90.00 | 92.15 | 90.00 | 91.50 | 84.67 | - |
| 22 July 2024 | 88.25 | 92.00 | 88.25 | 92.00 | 85.13 | 71 |
| 19 July 2024 | 89.85 | 89.85 | 88.90 | 88.90 | 82.26 | - |
| 18 July 2024 | 89.40 | 91.15 | 88.35 | 90.80 | 84.02 | 55 |
| 17 July 2024 | 90.10 | 90.45 | 89.40 | 90.15 | 83.42 | - |
| 16 July 2024 | 88.80 | 92.10 | 88.80 | 92.10 | 85.22 | 225 |
| 15 July 2024 | 91.85 | 92.10 | 89.35 | 89.45 | 82.77 | 233 |
| 12 July 2024 | 88.90 | 90.70 | 88.90 | 89.50 | 82.82 | 434 |
| 11 July 2024 | 87.20 | 89.30 | 84.55 | 89.30 | 82.63 | 53 |
| 10 July 2024 | 78.45 | 88.45 | 78.45 | 88.45 | 81.85 | 85 |
| 09 July 2024 | 76.25 | 77.30 | 76.25 | 77.30 | 71.53 | - |
| 08 July 2024 | 75.20 | 77.20 | 75.20 | 77.10 | 71.34 | - |
| 05 July 2024 | 76.65 | 77.05 | 75.60 | 75.60 | 69.96 | - |
| 04 July 2024 | 76.30 | 77.55 | 76.30 | 77.10 | 71.34 | - |
| 03 July 2024 | 76.20 | 76.80 | 76.20 | 76.50 | 70.79 | - |
| 02 July 2024 | 77.90 | 78.75 | 76.25 | 76.25 | 70.56 | - |
| 01 July 2024 | 74.90 | 78.55 | 74.90 | 78.30 | 72.45 | - |
| 28 June 2024 | 75.35 | 76.10 | 74.85 | 75.50 | 69.86 | 170 |
| 27 June 2024 | 74.35 | 75.95 | 74.35 | 75.80 | 70.14 | - |
| 26 June 2024 | 76.05 | 76.45 | 74.85 | 74.90 | 69.31 | - |
| 25 June 2024 | 76.45 | 77.70 | 76.00 | 77.70 | 71.90 | 100 |
| 24 June 2024 | 77.90 | 77.90 | 76.90 | 76.90 | 71.16 | 14 |
| 21 June 2024 | 76.45 | 77.55 | 76.45 | 77.45 | 71.67 | - |
| 20 June 2024 | 76.10 | 76.90 | 76.10 | 76.90 | 71.16 | - |
| 19 June 2024 | 76.10 | 76.70 | 76.10 | 76.15 | 70.46 | - |
| 18 June 2024 | 74.80 | 76.55 | 74.80 | 76.35 | 70.65 | - |
| 17 June 2024 | 75.15 | 76.50 | 74.40 | 74.45 | 68.89 | 60 |
| 14 June 2024 | 79.20 | 79.20 | 75.50 | 75.60 | 69.96 | 194 |
| 13 June 2024 | 79.15 | 80.80 | 79.15 | 80.20 | 74.21 | - |
| 12 June 2024 | 78.75 | 79.90 | 78.75 | 79.75 | 73.80 | - |
| 11 June 2024 | 79.45 | 82.85 | 79.45 | 80.50 | 74.49 | 13 |
| 10 June 2024 | 79.65 | 80.95 | 79.35 | 79.35 | 73.43 | - |
| 07 June 2024 | 77.80 | 81.30 | 77.80 | 81.30 | 75.23 | 9 |
| 06 June 2024 | 76.90 | 79.55 | 76.90 | 79.55 | 73.61 | 130 |
| 05 June 2024 | 76.00 | 78.55 | 76.00 | 78.55 | 72.68 | 100 |
| 04 June 2024 | 79.40 | 79.55 | 76.05 | 78.00 | 72.18 | 110 |
| 03 June 2024 | 78.65 | 81.10 | 78.65 | 81.10 | 75.04 | 140 |
| 31 May 2024 | 77.25 | 78.80 | 77.25 | 78.80 | 72.92 | - |
| 30 May 2024 | 77.00 | 78.20 | 77.00 | 77.65 | 71.85 | - |
| 29 May 2024 | 77.00 | 78.95 | 77.00 | 77.35 | 71.57 | - |
| 28 May 2024 | 78.60 | 79.50 | 77.80 | 77.80 | 71.99 | - |
| *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.