Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Kongsberg Gruppen ASA (KOZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

38.56

-0.70

(-1.78%)

At close: 12:08PM CEST

Time period:

05 Oct 2022 - 05 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	38.70	39.00	38.54	38.56	38.56	-
03 Oct 2023	38.08	39.38	38.08	39.26	39.26	-
02 Oct 2023	38.36	39.40	38.36	38.78	38.78	-
29 Sept 2023	38.90	39.32	38.48	38.48	38.48	-
28 Sept 2023	38.90	39.60	38.86	38.86	38.86	-
27 Sept 2023	38.42	39.10	38.42	39.10	39.10	-
26 Sept 2023	38.16	38.66	38.16	38.66	38.66	-
25 Sept 2023	38.44	39.88	38.44	38.72	38.72	-
22 Sept 2023	38.52	39.20	38.52	38.62	38.62	-
21 Sept 2023	39.14	39.60	38.98	39.08	39.08	-
20 Sept 2023	39.90	40.30	39.78	39.82	39.82	-
19 Sept 2023	39.78	40.60	39.78	40.32	40.32	-
18 Sept 2023	40.20	40.52	40.06	40.12	40.12	-
15 Sept 2023	40.54	40.54	40.54	40.54	40.54	-
14 Sept 2023	40.24	40.24	40.24	40.24	40.24	-
13 Sept 2023	40.76	40.76	40.76	40.76	40.76	-
12 Sept 2023	41.42	41.42	41.42	41.42	41.42	-
11 Sept 2023	41.80	41.80	41.80	41.80	41.80	-
08 Sept 2023	42.08	42.20	41.68	41.68	41.68	-
07 Sept 2023	40.84	42.14	40.84	41.88	41.88	-
06 Sept 2023	41.02	41.66	41.02	41.48	41.48	-
05 Sept 2023	38.46	42.22	38.46	41.64	41.64	-
04 Sept 2023	38.24	39.24	38.24	38.96	38.96	-
01 Sept 2023	37.66	38.62	37.66	38.18	38.18	-
31 Aug 2023	37.50	38.00	37.50	38.00	38.00	-
30 Aug 2023	37.54	37.92	37.52	37.84	37.84	-
29 Aug 2023	38.04	38.36	37.92	37.92	37.92	-
28 Aug 2023	38.04	38.36	37.82	38.36	38.36	-
25 Aug 2023	37.34	38.30	37.34	38.30	38.30	-
24 Aug 2023	38.12	38.34	37.44	37.44	37.44	-
23 Aug 2023	37.60	38.34	37.60	37.76	37.76	-
22 Aug 2023	37.20	37.90	37.20	37.80	37.80	-
21 Aug 2023	36.62	37.56	36.62	36.94	36.94	-
18 Aug 2023	36.74	37.28	36.54	36.60	36.60	-
17 Aug 2023	37.58	37.58	36.96	37.02	37.02	-
16 Aug 2023	37.68	38.20	37.68	38.04	38.04	-
15 Aug 2023	38.38	38.74	38.36	38.38	38.38	-
14 Aug 2023	37.52	38.52	37.52	38.40	38.40	7
11 Aug 2023	37.54	38.98	37.54	38.98	38.98	-
10 Aug 2023	38.94	38.98	38.56	38.72	38.72	-
09 Aug 2023	38.54	39.42	38.54	38.80	38.80	-
08 Aug 2023	38.12	38.58	38.12	38.46	38.46	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	38.22	38.80	38.22	38.56	38.56	-
03 Aug 2023	38.80	38.92	37.90	37.90	37.90	-
02 Aug 2023	38.02	39.64	38.02	39.40	39.40	-
01 Aug 2023	38.82	39.12	38.46	38.46	38.46	-
31 July 2023	38.70	39.46	38.70	38.74	38.74	-
28 July 2023	39.18	39.18	39.14	39.14	39.14	-
27 July 2023	38.84	38.84	38.84	38.84	38.84	-
26 July 2023	38.62	38.62	38.62	38.62	38.62	-
25 July 2023	39.54	39.54	39.42	39.42	39.42	-
24 July 2023	39.76	39.76	39.76	39.76	39.76	-
21 July 2023	39.50	39.50	39.50	39.50	39.50	-
20 July 2023	38.80	38.80	38.80	38.80	38.80	-
19 July 2023	39.02	39.02	39.02	39.02	39.02	-
18 July 2023	38.26	38.26	38.26	38.26	38.26	-
17 July 2023	38.68	38.68	38.68	38.68	38.68	-
14 July 2023	39.16	39.66	39.14	39.14	39.14	-
13 July 2023	40.22	40.22	39.18	39.20	39.20	-
12 July 2023	41.22	41.22	39.70	40.30	40.30	-
11 July 2023	39.88	40.98	39.88	40.98	40.98	-
10 July 2023	39.22	40.00	39.22	40.00	40.00	-
07 July 2023	39.62	39.62	39.12	39.34	39.34	-
06 July 2023	40.14	40.40	40.14	40.24	40.24	-
05 July 2023	40.16	40.96	40.16	40.36	40.36	-
04 July 2023	40.80	41.18	40.38	40.40	40.40	-
03 July 2023	41.04	41.34	41.02	41.04	41.04	-
30 June 2023	40.66	41.54	40.66	41.04	41.04	-
29 June 2023	40.10	41.24	40.10	40.50	40.50	-
28 June 2023	39.66	40.38	39.66	40.26	40.26	-
27 June 2023	39.82	40.30	39.46	39.90	39.90	-
26 June 2023	40.64	40.64	39.54	39.54	39.54	-
23 June 2023	40.50	41.00	40.50	40.78	40.78	-
22 June 2023	40.90	41.80	40.90	40.94	40.94	-
21 June 2023	41.22	41.82	41.22	41.44	41.44	-
20 June 2023	40.44	41.88	40.44	41.44	41.44	-
19 June 2023	40.74	41.58	40.72	40.72	40.72	-
16 June 2023	40.36	41.54	40.36	41.38	41.38	-
15 June 2023	39.90	40.44	39.90	40.44	40.44	-
14 June 2023	40.80	41.18	40.74	40.96	40.96	-
13 June 2023	40.02	40.88	40.02	40.86	40.86	-
12 June 2023	-	-	-	-	-	-
09 June 2023	38.68	39.66	38.68	39.36	39.36	-
08 June 2023	37.02	38.78	37.02	38.48	38.48	-
07 June 2023	38.80	38.80	37.16	37.16	37.16	20
06 June 2023	37.76	38.00	37.76	37.96	37.96	-
05 June 2023	37.98	38.40	37.78	37.78	37.78	-
02 June 2023	37.90	38.66	37.62	37.82	37.82	200
01 June 2023	-	-	-	-	-	-
31 May 2023	36.56	37.54	36.56	37.18	37.18	-
30 May 2023	37.24	37.60	37.24	37.32	37.32	-
29 May 2023	38.68	38.68	37.20	37.20	37.20	20
26 May 2023	37.44	37.98	37.44	37.50	37.50	-
25 May 2023	38.02	38.48	37.94	37.94	37.94	-
24 May 2023	38.26	38.42	38.08	38.18	38.18	-
23 May 2023	-	-	-	-	-	-
22 May 2023	40.04	40.54	39.94	39.94	39.94	-
19 May 2023	40.00	40.64	40.00	40.30	40.30	-
18 May 2023	39.90	40.14	39.82	39.82	39.82	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,116.40+34.20(+0.48%)

ASX 2006,924.80+34.60(+0.50%)

AUD/USD0.6361+0.0035(+0.55%)

OIL84.61+0.39(+0.46%)

GOLD1,840.60+5.80(+0.32%)

Bitcoin AUD43,553.75+454.30(+1.05%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Kongsberg Gruppen ASA (KOZ.SG)

ALL ORDS
7,116.40
+34.20(+0.48%)

ASX 200
6,924.80
+34.60(+0.50%)

AUD/USD
0.6361
+0.0035(+0.55%)

OIL
84.61
+0.39(+0.46%)

GOLD
1,840.60
+5.80(+0.32%)

Bitcoin AUD
43,553.75
+454.30(+1.05%)