Frankfurt - Delayed Quote EUR
KONGSBERG GRUPPEN ADR/1/2 (KOZ0.F)
As of 9:59 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4 |
| 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 | 0.33 Dividend | |||||
| Oct 10, 2024 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | - |
| Oct 9, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
| Oct 8, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | - |
| Oct 7, 2024 | 43.80 | 43.80 | 43.60 | 43.80 | 43.47 | - |
| Oct 4, 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 43.27 | - |
| Oct 3, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Oct 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Oct 1, 2024 | 42.00 | 42.40 | 42.00 | 42.40 | 42.08 | - |
| Sep 30, 2024 | 40.80 | 41.80 | 40.80 | 41.40 | 41.09 | 4 |
| Sep 27, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.29 | - |
| Sep 26, 2024 | 42.20 | 42.20 | 41.80 | 41.80 | 41.48 | - |
| Sep 25, 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 42.08 | - |
| Sep 24, 2024 | 42.40 | 42.40 | 41.80 | 42.20 | 41.88 | - |
| Sep 23, 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.28 | - |
| Sep 20, 2024 | 42.40 | 42.40 | 42.20 | 42.20 | 41.88 | - |
| Sep 19, 2024 | 41.20 | 42.40 | 41.20 | 42.40 | 42.08 | - |
| Sep 18, 2024 | 41.40 | 41.40 | 40.80 | 40.80 | 40.49 | - |
| Sep 17, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - |
| Sep 16, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 43.87 | - |
| Sep 13, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 43.67 | - |
| Sep 12, 2024 | 42.80 | 43.20 | 42.80 | 43.00 | 42.68 | - |
| Sep 11, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.28 | - |
| Sep 10, 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 41.88 | - |
| Sep 9, 2024 | 41.80 | 42.00 | 41.80 | 41.80 | 41.48 | - |
| Sep 6, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.28 | - |
| Sep 5, 2024 | 43.80 | 43.80 | 42.00 | 42.00 | 41.68 | - |
| Sep 4, 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.07 | - |
| Sep 3, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Sep 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Aug 30, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | - |
| Aug 29, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | - |
| Aug 28, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | - |
| Aug 27, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 43.67 | - |
| Aug 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | - |
| Aug 23, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | - |
| Aug 22, 2024 | 44.00 | 48.80 | 44.00 | 48.80 | 48.43 | 4 |
| Aug 21, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Aug 20, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Aug 19, 2024 | 43.60 | 44.00 | 43.20 | 44.00 | 43.67 | - |
| Aug 16, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | - |
| Aug 15, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | - |
| Aug 14, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Aug 13, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.27 | - |
| Aug 12, 2024 | 43.20 | 43.20 | 43.00 | 43.20 | 42.87 | - |
| Aug 9, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.28 | - |
| Aug 8, 2024 | 41.60 | 41.60 | 41.20 | 41.40 | 41.09 | - |
| Aug 7, 2024 | 41.60 | 42.00 | 41.60 | 42.00 | 41.68 | - |
| Aug 6, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | - |
| Aug 5, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Aug 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Aug 1, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - |
| Jul 31, 2024 | 44.60 | 44.60 | 43.20 | 44.00 | 43.67 | - |
| Jul 30, 2024 | 44.00 | 44.00 | 43.00 | 43.40 | 43.07 | - |
| Jul 29, 2024 | 44.00 | 44.00 | 43.20 | 43.40 | 43.07 | - |
| Jul 26, 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 42.68 | - |
| Jul 25, 2024 | 44.40 | 44.40 | 42.20 | 42.20 | 41.88 | - |
| Jul 24, 2024 | 45.00 | 45.00 | 43.80 | 43.80 | 43.47 | - |
| Jul 23, 2024 | 44.20 | 44.20 | 43.60 | 43.60 | 43.27 | 2 |
| Jul 22, 2024 | 43.60 | 43.60 | 42.80 | 42.80 | 42.48 | - |
| Jul 19, 2024 | 43.80 | 43.80 | 42.20 | 42.60 | 42.28 | - |
| Jul 18, 2024 | 44.00 | 44.00 | 42.00 | 43.20 | 42.87 | - |
| Jul 17, 2024 | 44.20 | 44.20 | 43.00 | 43.00 | 42.68 | - |
| Jul 16, 2024 | 43.60 | 43.60 | 42.40 | 43.20 | 42.87 | - |
| Jul 15, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.44 | 18 |
| Jul 12, 2024 | 43.00 | 51.00 | 42.20 | 51.00 | 50.62 | 22 |
| Jul 11, 2024 | 40.60 | 45.00 | 40.60 | 44.80 | 44.46 | 72 |
| Jul 10, 2024 | 37.80 | 40.40 | 37.80 | 40.40 | 40.10 | - |
| Jul 9, 2024 | 37.40 | 37.40 | 36.60 | 37.00 | 36.72 | - |
| Jul 8, 2024 | 37.20 | 37.20 | 36.20 | 36.80 | 36.52 | - |
| Jul 5, 2024 | 37.60 | 37.60 | 36.60 | 36.60 | 36.32 | - |
| Jul 4, 2024 | 37.40 | 37.40 | 36.80 | 36.80 | 36.52 | - |
| Jul 3, 2024 | 37.40 | 37.40 | 36.60 | 36.60 | 36.32 | - |
| Jul 2, 2024 | 38.20 | 38.20 | 36.40 | 36.40 | 36.13 | - |
| Jul 1, 2024 | 37.00 | 37.40 | 36.80 | 37.40 | 37.12 | - |
| Jun 28, 2024 | 37.00 | 42.00 | 36.00 | 38.40 | 38.11 | 800 |
| Jun 27, 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 35.93 | - |
| Jun 26, 2024 | 33.80 | 36.40 | 33.80 | 35.60 | 35.33 | - |
| Jun 25, 2024 | 34.00 | 36.40 | 34.00 | 36.40 | 36.13 | - |
| Jun 24, 2024 | 34.60 | 37.00 | 34.60 | 36.20 | 35.93 | - |
| Jun 21, 2024 | 34.00 | 37.20 | 34.00 | 37.20 | 36.92 | - |
| Jun 20, 2024 | 33.80 | 36.80 | 33.80 | 36.80 | 36.52 | - |
| Jun 19, 2024 | 33.80 | 36.60 | 33.80 | 36.60 | 36.32 | - |
| Jun 18, 2024 | 33.40 | 36.60 | 33.40 | 36.20 | 35.93 | - |
| Jun 17, 2024 | 33.40 | 36.40 | 33.40 | 35.80 | 35.53 | - |
| Jun 14, 2024 | 35.00 | 37.80 | 35.00 | 36.20 | 35.93 | - |
| Jun 13, 2024 | 35.20 | 38.60 | 35.20 | 38.20 | 37.91 | - |
| Jun 12, 2024 | 35.00 | 38.00 | 35.00 | 38.00 | 37.71 | - |
| Jun 11, 2024 | 35.40 | 38.60 | 35.40 | 38.00 | 37.71 | - |
| Jun 10, 2024 | 35.40 | 38.60 | 35.40 | 38.40 | 38.11 | - |
| Jun 7, 2024 | 34.60 | 38.20 | 34.60 | 38.20 | 37.91 | - |
| Jun 6, 2024 | 34.20 | 37.40 | 34.20 | 37.40 | 37.12 | - |
| Jun 5, 2024 | 33.80 | 37.00 | 33.80 | 37.00 | 36.72 | - |
| Jun 4, 2024 | 35.20 | 37.60 | 35.20 | 36.60 | 36.32 | - |
| Jun 3, 2024 | 34.80 | 38.20 | 34.80 | 38.20 | 37.91 | - |
| May 31, 2024 | 34.40 | 37.60 | 34.40 | 37.60 | 37.32 | - |
| May 30, 2024 | 34.00 | 37.20 | 34.00 | 37.00 | 36.72 | - |
| May 29, 2024 | 34.40 | 37.20 | 34.40 | 37.00 | 36.72 | - |
| May 28, 2024 | 34.80 | 37.40 | 34.80 | 37.40 | 37.12 | - |
| May 27, 2024 | 34.60 | 37.80 | 34.60 | 37.60 | 37.32 | - |
| May 24, 2024 | 34.40 | 37.20 | 34.40 | 37.20 | 36.92 | - |
| May 23, 2024 | 33.60 | 37.60 | 33.60 | 37.60 | 37.32 | - |
| May 22, 2024 | 33.20 | 36.40 | 33.20 | 36.40 | 36.13 | - |
| May 21, 2024 | 32.60 | 36.00 | 32.60 | 36.00 | 35.73 | - |
| May 20, 2024 | 32.60 | 32.80 | 32.60 | 32.60 | 32.35 | - |
| May 17, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | - |
| May 16, 2024 | 32.00 | 35.20 | 32.00 | 35.20 | 34.93 | - |
| May 15, 2024 | 31.40 | 34.40 | 31.40 | 34.40 | 34.14 | - |
| May 14, 2024 | 31.80 | 33.80 | 31.80 | 33.40 | 33.15 | - |
| May 13, 2024 | 31.20 | 34.00 | 31.20 | 34.00 | 33.74 | - |
| May 10, 2024 | 30.80 | 34.00 | 30.80 | 34.00 | 33.74 | - |
| May 9, 2024 | 0.33 Dividend | |||||
| May 9, 2024 | 30.60 | 30.80 | 30.60 | 30.60 | 30.37 | - |
| May 8, 2024 | 30.40 | 36.60 | 30.40 | 33.00 | 32.42 | 102 |
| May 7, 2024 | 31.00 | 33.20 | 31.00 | 33.00 | 32.42 | - |
| May 6, 2024 | 30.00 | 33.20 | 30.00 | 33.20 | 32.62 | - |
| May 3, 2024 | 29.60 | 32.60 | 29.60 | 32.60 | 32.03 | - |
| May 2, 2024 | 29.20 | 31.80 | 29.20 | 31.60 | 31.05 | - |
| Apr 30, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | - |
| Apr 29, 2024 | 28.20 | 30.80 | 28.20 | 30.60 | 30.06 | - |
| Apr 26, 2024 | 28.20 | 30.60 | 28.20 | 30.60 | 30.06 | - |
| Apr 25, 2024 | 29.00 | 30.60 | 29.00 | 30.20 | 29.67 | - |
| Apr 24, 2024 | 28.60 | 31.40 | 28.60 | 31.40 | 30.85 | - |
| Apr 23, 2024 | 28.00 | 30.80 | 28.00 | 30.80 | 30.26 | - |
| Apr 22, 2024 | 28.00 | 30.20 | 28.00 | 30.20 | 29.67 | - |
| Apr 19, 2024 | 28.00 | 30.20 | 28.00 | 30.20 | 29.67 | - |
| Apr 18, 2024 | 28.60 | 30.60 | 28.60 | 30.00 | 29.48 | - |
| Apr 17, 2024 | 28.60 | 31.20 | 28.60 | 31.20 | 30.65 | - |
| Apr 16, 2024 | 29.20 | 31.20 | 29.20 | 31.00 | 30.46 | - |
| Apr 15, 2024 | 29.00 | 31.60 | 29.00 | 31.60 | 31.05 | - |
| Apr 12, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | - |
| Apr 11, 2024 | 28.40 | 31.00 | 28.40 | 31.00 | 30.46 | - |
| Apr 10, 2024 | 27.40 | 30.00 | 27.40 | 30.00 | 29.48 | - |
| Apr 9, 2024 | 29.00 | 31.40 | 29.00 | 29.80 | 29.28 | - |
| Apr 8, 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.05 | - |
| Apr 5, 2024 | 28.00 | 34.40 | 28.00 | 34.40 | 33.80 | 112 |
| Apr 4, 2024 | 28.40 | 30.80 | 28.40 | 30.00 | 29.48 | - |
| Apr 3, 2024 | 28.00 | 30.60 | 28.00 | 30.40 | 29.87 | - |
| Apr 2, 2024 | 28.00 | 30.40 | 28.00 | 30.40 | 29.87 | - |
| Mar 28, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.71 | - |
| Mar 27, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.71 | - |
| Mar 26, 2024 | 28.20 | 30.60 | 28.20 | 30.60 | 30.06 | - |
| Mar 25, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.31 | - |
| Mar 22, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.28 | - |
| Mar 21, 2024 | 27.40 | 32.60 | 27.40 | 32.60 | 32.03 | 100 |
| Mar 20, 2024 | 27.00 | 29.60 | 27.00 | 29.60 | 29.08 | - |
| Mar 19, 2024 | 27.00 | 29.20 | 27.00 | 29.20 | 28.69 | - |
| Mar 18, 2024 | 26.00 | 29.20 | 26.00 | 29.20 | 28.69 | - |
| Mar 15, 2024 | 25.80 | 28.00 | 25.80 | 28.00 | 27.51 | - |
| Mar 14, 2024 | 25.80 | 28.00 | 25.80 | 28.00 | 27.51 | - |
| Mar 13, 2024 | 25.60 | 27.60 | 25.60 | 27.60 | 27.12 | - |
| Mar 12, 2024 | 25.80 | 27.80 | 25.80 | 27.60 | 27.12 | - |
| Mar 11, 2024 | 25.60 | 27.60 | 25.60 | 27.60 | 27.12 | - |
| Mar 8, 2024 | 26.00 | 28.00 | 26.00 | 27.80 | 27.31 | - |
| Mar 7, 2024 | 25.80 | 28.20 | 25.80 | 28.20 | 27.71 | - |
| Mar 6, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.51 | - |
| Dec 7, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.80 | - |
| Dec 6, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.19 | - |
| Dec 5, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.29 | - |
| Dec 4, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.27 | - |
| Dec 1, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.88 | - |
| Nov 30, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.88 | - |
| Nov 29, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.88 | - |
| Nov 28, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.37 | - |
| Nov 27, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.37 | - |
| Nov 24, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.47 | - |
| Nov 23, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.18 | - |
| Nov 22, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.18 | - |
| Nov 21, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | - |
| Nov 20, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.98 | - |
| Nov 17, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.98 | - |
| Nov 16, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | - |
| Nov 15, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.47 | - |
| Nov 14, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.27 | - |
| Nov 13, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | - |
| Nov 10, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | - |
| Nov 9, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.27 | - |
| Nov 8, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.78 | - |
| Nov 7, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | - |
| Nov 6, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.27 | - |
| Nov 3, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | - |
| Nov 2, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.47 | - |
| Nov 1, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | - |
| Oct 31, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.27 | - |
| Oct 30, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.85 | - |
| Oct 27, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | - |
| Oct 26, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.67 | - |
| Oct 25, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | - |
| Oct 24, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | - |
| Oct 23, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | - |
Related Tickers
NTI.OL Norsk Titanium AS
2.3200
-0.85%
SAAB-B.ST Saab AB (publ)
235.75
-1.59%
ATRO Astronics Corporation
18.62
-1.06%
RHM.DE Rheinmetall AG
491.20
-0.59%
WWD Woodward, Inc.
164.31
-0.70%
DRS Leonardo DRS, Inc.
28.47
-1.08%
HII Huntington Ingalls Industries, Inc.
257.11
-1.58%
TXT Textron Inc.
87.55
-2.06%
ERJ Embraer S.A.
35.03
-0.82%
LILM Lilium N.V.
0.4780
-4.38%