Advertisement
KONGSBERG GRUPPEN ADR/1/2 (KOZ0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 03:29PM CEST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 4 |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 44.40 | 44.60 | 44.20 | 44.20 | 44.20 | - |
| Oct 18, 2024 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | - |
| Oct 17, 2024 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | - |
| Oct 16, 2024 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | - |
| Oct 15, 2024 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | - |
| Oct 14, 2024 | 43.80 | 45.00 | 43.80 | 45.00 | 45.00 | - |
| Oct 11, 2024 | 43.20 | 43.20 | 42.80 | 43.20 | 43.20 | - |
| Oct 10, 2024 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | - |
| Oct 09, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Oct 08, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Oct 07, 2024 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | - |
| Oct 04, 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | - |
| Oct 03, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Oct 02, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Oct 01, 2024 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | - |
| Sep 30, 2024 | 40.80 | 41.80 | 40.80 | 41.40 | 41.40 | 4 |
| Sep 27, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Sep 26, 2024 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | - |
| Sep 25, 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | - |
| Sep 24, 2024 | 42.40 | 42.40 | 41.80 | 42.20 | 42.20 | - |
| Sep 23, 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | - |
| Sep 20, 2024 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | - |
| Sep 19, 2024 | 41.20 | 42.40 | 41.20 | 42.40 | 42.40 | - |
| Sep 18, 2024 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | - |
| Sep 17, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Sep 16, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - |
| Sep 13, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | - |
| Sep 12, 2024 | 42.80 | 43.20 | 42.80 | 43.00 | 43.00 | - |
| Sep 11, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | - |
| Sep 10, 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - |
| Sep 09, 2024 | 41.80 | 42.00 | 41.80 | 41.80 | 41.80 | - |
| Sep 06, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | - |
| Sep 05, 2024 | 43.80 | 43.80 | 42.00 | 42.00 | 42.00 | - |
| Sep 04, 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | - |
| Sep 03, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Sep 02, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 30, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 29, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 28, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 27, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | - |
| Aug 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 23, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 22, 2024 | 44.00 | 48.80 | 44.00 | 48.80 | 48.80 | 4 |
| Aug 21, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 20, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 19, 2024 | 43.60 | 44.00 | 43.20 | 44.00 | 44.00 | - |
| Aug 16, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 15, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 14, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 13, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | - |
| Aug 12, 2024 | 43.20 | 43.20 | 43.00 | 43.20 | 43.20 | - |
| Aug 09, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | - |
| Aug 08, 2024 | 41.60 | 41.60 | 41.20 | 41.40 | 41.40 | - |
| Aug 07, 2024 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - |
| Aug 06, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Aug 05, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 02, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 01, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jul 31, 2024 | 44.60 | 44.60 | 43.20 | 44.00 | 44.00 | - |
| Jul 30, 2024 | 44.00 | 44.00 | 43.00 | 43.40 | 43.40 | - |
| Jul 29, 2024 | 44.00 | 44.00 | 43.20 | 43.40 | 43.40 | - |
| Jul 26, 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 43.00 | - |
| Jul 25, 2024 | 44.40 | 44.40 | 42.20 | 42.20 | 42.20 | - |
| Jul 24, 2024 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | - |
| Jul 23, 2024 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | 2 |
| Jul 22, 2024 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | - |
| Jul 19, 2024 | 43.80 | 43.80 | 42.20 | 42.60 | 42.60 | - |
| Jul 18, 2024 | 44.00 | 44.00 | 42.00 | 43.20 | 43.20 | - |
| Jul 17, 2024 | 44.20 | 44.20 | 43.00 | 43.00 | 43.00 | - |
| Jul 16, 2024 | 43.60 | 43.60 | 42.40 | 43.20 | 43.20 | - |
| Jul 15, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 18 |
| Jul 12, 2024 | 43.00 | 51.00 | 42.20 | 51.00 | 51.00 | 22 |
| Jul 11, 2024 | 40.60 | 45.00 | 40.60 | 44.80 | 44.80 | 72 |
| Jul 10, 2024 | 37.80 | 40.40 | 37.80 | 40.40 | 40.40 | - |
| Jul 09, 2024 | 37.40 | 37.40 | 36.60 | 37.00 | 37.00 | - |
| Jul 08, 2024 | 37.20 | 37.20 | 36.20 | 36.80 | 36.80 | - |
| Jul 05, 2024 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | - |
| Jul 04, 2024 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | - |
| Jul 03, 2024 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | - |
| Jul 02, 2024 | 38.20 | 38.20 | 36.40 | 36.40 | 36.40 | - |
| Jul 01, 2024 | 37.00 | 37.40 | 36.80 | 37.40 | 37.40 | - |
| Jun 28, 2024 | 37.00 | 42.00 | 36.00 | 38.40 | 38.40 | 800 |
| Jun 27, 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | - |
| Jun 26, 2024 | 33.80 | 36.40 | 33.80 | 35.60 | 35.60 | - |
| Jun 25, 2024 | 34.00 | 36.40 | 34.00 | 36.40 | 36.40 | - |
| Jun 24, 2024 | 34.60 | 37.00 | 34.60 | 36.20 | 36.20 | - |
| Jun 21, 2024 | 34.00 | 37.20 | 34.00 | 37.20 | 37.20 | - |
| Jun 20, 2024 | 33.80 | 36.80 | 33.80 | 36.80 | 36.80 | - |
| Jun 19, 2024 | 33.80 | 36.60 | 33.80 | 36.60 | 36.60 | - |
| Jun 18, 2024 | 33.40 | 36.60 | 33.40 | 36.20 | 36.20 | - |
| Jun 17, 2024 | 33.40 | 36.40 | 33.40 | 35.80 | 35.80 | - |
| Jun 14, 2024 | 35.00 | 37.80 | 35.00 | 36.20 | 36.20 | - |
| Jun 13, 2024 | 35.20 | 38.60 | 35.20 | 38.20 | 38.20 | - |
| Jun 12, 2024 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | - |
| Jun 11, 2024 | 35.40 | 38.60 | 35.40 | 38.00 | 38.00 | - |
| Jun 10, 2024 | 35.40 | 38.60 | 35.40 | 38.40 | 38.40 | - |
| Jun 07, 2024 | 34.60 | 38.20 | 34.60 | 38.20 | 38.20 | - |
| Jun 06, 2024 | 34.20 | 37.40 | 34.20 | 37.40 | 37.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.