Australia markets open in 4 hours 27 minutes

Kongsberg Gruppen ASA (KOZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
58.65+0.10 (+0.17%)
As of 04:00PM CET. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202458.8058.8058.3058.6558.65-
28 Feb 202458.5058.5557.9558.5558.55-
27 Feb 202459.2060.1057.8058.1058.1010
26 Feb 202458.5060.0058.5058.9058.90365
23 Feb 202458.2559.0557.5558.1058.10210
22 Feb 202459.2059.2057.2559.0059.001,165
21 Feb 202457.6057.7556.8557.7557.75-
20 Feb 202458.3559.0557.8059.0559.05200
19 Feb 202456.9558.9556.9558.3558.3557
16 Feb 202457.0057.9556.8557.0557.05-
15 Feb 202457.4057.6057.1557.3557.35-
14 Feb 202455.1557.4555.1556.8556.8579
13 Feb 202454.5057.0054.2057.0057.00950
12 Feb 202452.5555.7552.5554.9054.9010
09 Feb 202446.9452.8046.9452.4552.4558
08 Feb 202447.4648.0847.4047.4047.40-
07 Feb 202447.6447.8847.4847.7447.74-
06 Feb 202447.1648.0847.1647.7847.78-
05 Feb 202446.6847.4246.6847.2647.26-
02 Feb 202447.0447.2046.8846.8846.88-
01 Feb 202446.8647.2446.8647.2447.24-
31 Jan 202446.9847.8246.9647.8247.82300
30 Jan 202447.1047.4647.1047.1847.18-
29 Jan 202446.3047.3046.3046.9046.90-
26 Jan 202446.6446.9646.3446.3446.34-
25 Jan 202445.8246.7845.8246.5646.56-
24 Jan 202446.0046.0045.6445.8045.80-
23 Jan 202445.9846.0645.8845.8845.88-
22 Jan 202445.5046.1645.5046.1046.10-
19 Jan 202445.8246.2645.6445.6445.64-
18 Jan 202445.7845.9645.6045.7845.78-
17 Jan 202444.7245.7844.7245.6245.62-
16 Jan 202444.3245.7244.2645.7245.72-
15 Jan 202445.7845.7844.9044.9044.90-
12 Jan 202444.3845.4844.3845.4845.48-
11 Jan 202443.9044.6243.9044.4244.42-
10 Jan 202443.1244.6243.1244.5844.5859
09 Jan 202441.9643.8041.9643.4643.46-
08 Jan 202442.7042.7042.0842.1242.12-
05 Jan 202442.4642.9242.4642.9242.92-
04 Jan 202441.3642.2841.3642.2242.22-
03 Jan 202441.0041.1640.9841.1641.16-
02 Jan 202440.9840.9840.9840.9840.98-
29 Dec 202340.5841.0440.5841.0441.04-
28 Dec 202340.7640.8040.6840.8040.80-
27 Dec 202340.4240.4240.4240.4240.42-
22 Dec 202340.4240.4240.4240.4240.42-
21 Dec 202340.4240.4240.4240.4240.42-
20 Dec 202340.7640.7640.7640.7640.76-
19 Dec 202340.1040.1040.1040.1040.10-
18 Dec 202339.6639.6639.6639.6639.66-
15 Dec 202339.0440.1839.0439.8639.86-
14 Dec 202338.7038.7638.7038.7238.72-
13 Dec 202337.4638.4237.4638.3238.32-
12 Dec 202337.3037.7437.3037.4437.44-
11 Dec 202337.4437.4637.1237.1237.12-
08 Dec 202336.9037.6836.9037.5037.50-
07 Dec 202337.1637.4237.0037.0037.00-
06 Dec 202337.8437.8437.3637.3637.36-
05 Dec 202338.0438.5237.9837.9837.98-
04 Dec 202340.2040.5838.3238.3238.32-
01 Dec 202339.5239.9039.5239.9039.90-
30 Nov 202339.3839.7239.3839.6239.62-
29 Nov 202339.5039.7239.3839.4839.48-
28 Nov 202339.9440.1639.4439.4439.44-
27 Nov 202340.3240.8039.9040.8040.80120
24 Nov 202340.2840.6640.2840.3640.36-
23 Nov 202340.0640.5240.0640.3240.32-
22 Nov 202339.9640.5439.9640.5440.54-
21 Nov 202339.5840.3039.5840.3040.30-
20 Nov 202339.0439.9439.0439.7839.78-
17 Nov 202339.0639.0639.0639.0639.06-
16 Nov 202339.7639.7639.7639.7639.76-
15 Nov 202339.3440.3639.3440.2840.28-
14 Nov 202338.7439.4238.7439.1839.18-
13 Nov 202338.4038.9038.4038.7438.74-
10 Nov 202338.4238.7638.4238.4838.48-
09 Nov 202338.5438.6438.2638.6038.60-
08 Nov 202337.6239.0637.6238.7238.72250
07 Nov 202337.6438.2237.6438.1638.16-
06 Nov 202338.2038.2038.1038.1038.10100
03 Nov 202338.3638.3637.8037.8237.82-
02 Nov 202338.9239.0438.3438.3838.38-
01 Nov 202338.3238.9638.2438.8838.88-
31 Oct 202338.5638.5638.1438.2638.26-
30 Oct 202341.4841.4838.4438.4438.44-
27 Oct 202339.8241.6639.8240.7440.74-
26 Oct 202339.5840.1839.5839.8239.827
25 Oct 202339.5640.3439.5640.0840.08-
24 Oct 202339.2639.9839.2639.8039.80-
23 Oct 202339.5439.8039.4639.5239.52-
20 Oct 202340.2840.2839.5839.5839.58-
19 Oct 202340.7440.8440.1440.4840.48125
18 Oct 202340.9241.6640.9241.6641.66-
17 Oct 202341.2841.8841.1041.1041.10-
16 Oct 202341.4641.9441.4641.9441.94-
13 Oct 202341.2642.1841.2642.1842.18-
12 Oct 202339.9641.8239.9641.8241.82-
11 Oct 202339.8840.8039.8840.2040.20-
10 Oct 202339.2840.2039.2840.2040.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...