Kongsberg Gruppen ASA (KOZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:28AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 63.65 | 63.95 | 63.50 | 63.50 | 63.50 | - |
| 25 Apr 2024 | 65.45 | 65.45 | 63.00 | 63.50 | 63.50 | - |
| 24 Apr 2024 | 64.55 | 65.70 | 64.55 | 65.50 | 65.50 | - |
| 23 Apr 2024 | 63.20 | 64.65 | 63.20 | 64.60 | 64.60 | - |
| 22 Apr 2024 | 62.85 | 63.40 | 62.60 | 63.25 | 63.25 | - |
| 19 Apr 2024 | 62.75 | 63.25 | 62.45 | 62.90 | 62.90 | - |
| 18 Apr 2024 | 64.75 | 64.90 | 62.60 | 64.20 | 64.20 | 95 |
| 17 Apr 2024 | 64.35 | 65.45 | 64.35 | 65.45 | 65.45 | - |
| 16 Apr 2024 | 65.20 | 65.20 | 64.15 | 64.55 | 64.55 | - |
| 15 Apr 2024 | 65.45 | 66.45 | 64.80 | 66.15 | 66.15 | 50 |
| 12 Apr 2024 | 64.85 | 66.10 | 64.80 | 66.10 | 66.10 | - |
| 11 Apr 2024 | 63.60 | 64.75 | 63.60 | 64.60 | 64.60 | - |
| 10 Apr 2024 | 61.90 | 65.00 | 61.90 | 63.40 | 63.40 | 9 |
| 09 Apr 2024 | 65.20 | 66.00 | 65.20 | 65.30 | 65.30 | 280 |
| 08 Apr 2024 | 66.00 | 66.00 | 65.15 | 65.25 | 65.25 | 12 |
| 05 Apr 2024 | 62.55 | 64.55 | 62.55 | 64.55 | 64.55 | 100 |
| 04 Apr 2024 | 64.25 | 64.35 | 62.65 | 63.35 | 63.35 | 205 |
| 03 Apr 2024 | 62.40 | 64.20 | 62.40 | 64.10 | 64.10 | - |
| 02 Apr 2024 | 64.40 | 64.55 | 63.25 | 63.25 | 63.25 | - |
| 28 Mar 2024 | 63.50 | 64.60 | 63.50 | 64.60 | 64.60 | 75 |
| 27 Mar 2024 | 63.80 | 63.85 | 63.70 | 63.85 | 63.85 | - |
| 26 Mar 2024 | 63.55 | 64.25 | 63.55 | 64.00 | 64.00 | - |
| 25 Mar 2024 | 63.25 | 64.00 | 63.25 | 63.95 | 63.95 | - |
| 22 Mar 2024 | 61.15 | 63.50 | 61.15 | 62.95 | 62.95 | 138 |
| 21 Mar 2024 | 62.50 | 62.50 | 61.40 | 61.65 | 61.65 | - |
| 20 Mar 2024 | 60.80 | 63.60 | 60.80 | 63.60 | 63.60 | 10 |
| 19 Mar 2024 | 60.55 | 61.35 | 60.55 | 61.10 | 61.10 | - |
| 18 Mar 2024 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 110 |
| 15 Mar 2024 | 57.80 | 59.75 | 57.80 | 58.25 | 58.25 | 480 |
| 14 Mar 2024 | 57.90 | 58.65 | 57.90 | 57.90 | 57.90 | - |
| 13 Mar 2024 | 57.70 | 58.25 | 57.70 | 58.25 | 58.25 | - |
| 12 Mar 2024 | 58.75 | 58.75 | 57.25 | 57.60 | 57.60 | 57 |
| 11 Mar 2024 | 57.00 | 59.10 | 57.00 | 59.10 | 59.10 | 9 |
| 08 Mar 2024 | 59.15 | 59.15 | 57.30 | 57.30 | 57.30 | - |
| 07 Mar 2024 | 58.70 | 59.05 | 58.20 | 58.50 | 58.50 | - |
| 06 Mar 2024 | 59.75 | 59.75 | 58.20 | 58.20 | 58.20 | 50 |
| 05 Mar 2024 | 59.30 | 60.20 | 59.30 | 59.45 | 59.45 | - |
| 04 Mar 2024 | 59.85 | 59.85 | 59.30 | 59.45 | 59.45 | - |
| 01 Mar 2024 | 59.25 | 60.60 | 58.90 | 60.60 | 60.60 | 300 |
| 29 Feb 2024 | 58.80 | 58.80 | 58.30 | 58.65 | 58.65 | - |
| 28 Feb 2024 | 58.50 | 58.55 | 57.95 | 58.55 | 58.55 | - |
| 27 Feb 2024 | 59.20 | 60.10 | 57.80 | 58.10 | 58.10 | 10 |
| 26 Feb 2024 | 58.50 | 60.00 | 58.50 | 58.90 | 58.90 | 365 |
| 23 Feb 2024 | 58.25 | 59.05 | 57.55 | 58.10 | 58.10 | 210 |
| 22 Feb 2024 | 59.20 | 59.20 | 57.25 | 59.00 | 59.00 | 1,165 |
| 21 Feb 2024 | 57.60 | 57.75 | 56.85 | 57.75 | 57.75 | - |
| 20 Feb 2024 | 58.35 | 59.05 | 57.80 | 59.05 | 59.05 | 200 |
| 19 Feb 2024 | 56.95 | 58.95 | 56.95 | 58.35 | 58.35 | 57 |
| 16 Feb 2024 | 57.00 | 57.95 | 56.85 | 57.05 | 57.05 | - |
| 15 Feb 2024 | 57.40 | 57.60 | 57.15 | 57.35 | 57.35 | - |
| 14 Feb 2024 | 55.15 | 57.45 | 55.15 | 56.85 | 56.85 | 79 |
| 13 Feb 2024 | 54.50 | 57.00 | 54.20 | 57.00 | 57.00 | 950 |
| 12 Feb 2024 | 52.55 | 55.75 | 52.55 | 54.90 | 54.90 | 10 |
| 09 Feb 2024 | 46.94 | 52.80 | 46.94 | 52.45 | 52.45 | 58 |
| 08 Feb 2024 | 47.46 | 48.08 | 47.40 | 47.40 | 47.40 | - |
| 07 Feb 2024 | 47.64 | 47.88 | 47.48 | 47.74 | 47.74 | - |
| 06 Feb 2024 | 47.16 | 48.08 | 47.16 | 47.78 | 47.78 | - |
| 05 Feb 2024 | 46.68 | 47.42 | 46.68 | 47.26 | 47.26 | - |
| 02 Feb 2024 | 47.04 | 47.20 | 46.88 | 46.88 | 46.88 | - |
| 01 Feb 2024 | 46.86 | 47.24 | 46.86 | 47.24 | 47.24 | - |
| 31 Jan 2024 | 46.98 | 47.82 | 46.96 | 47.82 | 47.82 | 300 |
| 30 Jan 2024 | 47.10 | 47.46 | 47.10 | 47.18 | 47.18 | - |
| 29 Jan 2024 | 46.30 | 47.30 | 46.30 | 46.90 | 46.90 | - |
| 26 Jan 2024 | 46.64 | 46.96 | 46.34 | 46.34 | 46.34 | - |
| 25 Jan 2024 | 45.82 | 46.78 | 45.82 | 46.56 | 46.56 | - |
| 24 Jan 2024 | 46.00 | 46.00 | 45.64 | 45.80 | 45.80 | - |
| 23 Jan 2024 | 45.98 | 46.06 | 45.88 | 45.88 | 45.88 | - |
| 22 Jan 2024 | 45.50 | 46.16 | 45.50 | 46.10 | 46.10 | - |
| 19 Jan 2024 | 45.82 | 46.26 | 45.64 | 45.64 | 45.64 | - |
| 18 Jan 2024 | 45.78 | 45.96 | 45.60 | 45.78 | 45.78 | - |
| 17 Jan 2024 | 44.72 | 45.78 | 44.72 | 45.62 | 45.62 | - |
| 16 Jan 2024 | 44.32 | 45.72 | 44.26 | 45.72 | 45.72 | - |
| 15 Jan 2024 | 45.78 | 45.78 | 44.90 | 44.90 | 44.90 | - |
| 12 Jan 2024 | 44.38 | 45.48 | 44.38 | 45.48 | 45.48 | - |
| 11 Jan 2024 | 43.90 | 44.62 | 43.90 | 44.42 | 44.42 | - |
| 10 Jan 2024 | 43.12 | 44.62 | 43.12 | 44.58 | 44.58 | 59 |
| 09 Jan 2024 | 41.96 | 43.80 | 41.96 | 43.46 | 43.46 | - |
| 08 Jan 2024 | 42.70 | 42.70 | 42.08 | 42.12 | 42.12 | - |
| 05 Jan 2024 | 42.46 | 42.92 | 42.46 | 42.92 | 42.92 | - |
| 04 Jan 2024 | 41.36 | 42.28 | 41.36 | 42.22 | 42.22 | - |
| 03 Jan 2024 | 41.00 | 41.16 | 40.98 | 41.16 | 41.16 | - |
| 02 Jan 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 29 Dec 2023 | 40.58 | 41.04 | 40.58 | 41.04 | 41.04 | - |
| 28 Dec 2023 | 40.76 | 40.80 | 40.68 | 40.80 | 40.80 | - |
| 27 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 22 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 21 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 20 Dec 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 19 Dec 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 18 Dec 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 15 Dec 2023 | 39.04 | 40.18 | 39.04 | 39.86 | 39.86 | - |
| 14 Dec 2023 | 38.70 | 38.76 | 38.70 | 38.72 | 38.72 | - |
| 13 Dec 2023 | 37.46 | 38.42 | 37.46 | 38.32 | 38.32 | - |
| 12 Dec 2023 | 37.30 | 37.74 | 37.30 | 37.44 | 37.44 | - |
| 11 Dec 2023 | 37.44 | 37.46 | 37.12 | 37.12 | 37.12 | - |
| 08 Dec 2023 | 36.90 | 37.68 | 36.90 | 37.50 | 37.50 | - |
| 07 Dec 2023 | 37.16 | 37.42 | 37.00 | 37.00 | 37.00 | - |
| 06 Dec 2023 | 37.84 | 37.84 | 37.36 | 37.36 | 37.36 | - |
| 05 Dec 2023 | 38.04 | 38.52 | 37.98 | 37.98 | 37.98 | - |
| 04 Dec 2023 | 40.20 | 40.58 | 38.32 | 38.32 | 38.32 | - |
| *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.