Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Kongsberg Gruppen ASA (KOZ.BE)

Compare
109.80
-0.60
(-0.54%)
At close: February 21 at 8:13:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025109.80109.80109.80109.80109.80-
Feb 20, 2025110.40110.40110.40110.40110.40-
Feb 19, 2025106.50106.50106.50106.50106.50-
Feb 18, 2025107.50107.50107.50107.50107.50-
Feb 17, 202599.4099.4099.4099.4099.40-
Feb 14, 202596.7096.7096.7096.7096.70-
Feb 13, 202595.0595.0595.0595.0595.05-
Feb 12, 202598.8098.8098.8098.8098.80-
Feb 11, 202596.1096.1096.1096.1096.10-
Feb 10, 2025103.20103.20103.20103.20103.20-
Feb 7, 2025111.60111.60111.60111.60111.60-
Feb 6, 2025112.60112.60112.60112.60112.60-
Feb 5, 2025111.40111.40111.40111.40111.40-
Feb 4, 2025114.20114.20114.20114.20114.20-
Feb 3, 2025114.00114.00114.00114.00114.00-
Jan 31, 2025115.10115.10115.10115.10115.10-
Jan 30, 2025115.90115.90115.90115.90115.90-
Jan 29, 2025115.60115.60115.60115.60115.60-
Jan 28, 2025115.00115.00114.40114.40114.4031
Jan 27, 2025114.60114.60114.60114.60114.60-
Jan 24, 2025116.20116.20116.20116.20116.20-
Jan 23, 2025114.30114.30114.30114.30114.30-
Jan 22, 2025109.70109.70109.70109.70109.70-
Jan 21, 2025107.80107.80107.80107.80107.80-
Jan 20, 2025105.50105.50105.50105.50105.50-
Jan 17, 2025104.40104.40104.40104.40104.40-
Jan 16, 2025106.60106.60106.60106.60106.60-
Jan 15, 2025104.90104.90104.90104.90104.90-
Jan 14, 2025104.60104.60104.60104.60104.60-
Jan 13, 2025106.70106.70106.70106.70106.70-
Jan 10, 2025107.60107.60107.60107.60107.60-
Jan 9, 2025112.50112.50112.50112.50112.50-
Jan 8, 2025107.80107.80107.80107.80107.80-
Jan 7, 2025105.90105.90105.90105.90105.90-
Jan 6, 2025106.70106.70106.00106.00106.0050
Jan 3, 2025108.60108.60108.60108.60108.60-
Jan 2, 2025108.50110.10108.50110.10110.1050
Dec 30, 2024108.30108.30108.30108.30108.30-
Dec 27, 2024109.30109.30109.30109.30109.30-
Dec 23, 2024107.20107.20107.20107.20107.20-
Dec 20, 2024108.10108.10108.10108.10108.10-
Dec 19, 2024106.10106.10106.10106.10106.10-
Dec 18, 2024108.20108.20108.20108.20108.20-
Dec 17, 2024109.30109.30109.30109.30109.30-
Dec 16, 2024110.80110.80110.80110.80110.80-
Dec 13, 2024110.10110.10110.10110.10110.10-
Dec 12, 2024109.10109.10109.10109.10109.10-
Dec 11, 2024106.70106.70106.70106.70106.70-
Dec 10, 2024106.80106.80106.80106.80106.80-
Dec 9, 2024112.80112.80112.80112.80112.80-
Dec 6, 2024115.80115.80115.80115.80115.80-
Dec 5, 2024116.80116.80116.80116.80116.80-
Dec 4, 2024114.60114.60114.60114.60114.60-
Dec 3, 2024114.40114.40114.40114.40114.40-
Dec 2, 2024110.50110.50110.50110.50110.50-
Nov 29, 2024111.50111.50111.50111.50111.50-
Nov 28, 2024112.80112.80112.80112.80112.80-
Nov 27, 2024109.60109.60109.60109.60109.60-
Nov 26, 2024112.40112.40112.40112.40112.40-
Nov 25, 2024111.20111.20111.20111.20111.20-
Nov 22, 2024110.30110.90110.30110.90110.9057
Nov 21, 2024106.10106.10106.10106.10106.10-
Nov 20, 2024105.60105.60105.60105.60105.60-
Nov 19, 2024103.20103.20103.20103.20103.20-
Nov 18, 2024102.40102.40102.40102.40102.40-
Nov 15, 2024102.80102.80102.80102.80102.80-
Nov 14, 2024104.40104.40104.00104.00104.006,000
Nov 13, 2024101.10101.10101.10101.10101.10-
Nov 12, 202498.4598.4598.4598.4598.45-
Nov 11, 202496.1596.1596.1596.1596.15-
Nov 8, 202496.4596.4595.2595.2595.2515
Nov 7, 202492.5092.5092.5092.5092.50-
Nov 6, 202496.0096.0092.6092.6092.6025
Nov 5, 202493.3093.3093.3093.3093.30-
Nov 4, 202496.0596.0596.0596.0596.05-
Nov 1, 202495.0095.0095.0095.0095.00-
Oct 31, 202497.2597.2597.2597.2597.25-
Oct 30, 202498.2598.2598.2598.2598.25-
Oct 29, 202498.0098.0098.0098.0098.00-
Oct 28, 202496.2596.2596.2596.2596.25-
Oct 25, 202497.8597.8597.8597.8597.85-
Oct 24, 202493.2093.2093.2093.2093.20-
Oct 23, 202493.3593.3593.3593.3593.35-
Oct 22, 202493.0593.4093.0593.4093.404
Oct 21, 202493.9093.9093.9093.9093.90-
Oct 18, 202496.1096.1096.1096.1096.10-
Oct 17, 202495.3595.3595.3595.3595.35-
Oct 16, 202495.8095.8095.8095.8095.80-
Oct 15, 202495.5595.5595.5595.5595.55-
Oct 14, 202490.6090.6090.6090.6090.60-
Oct 11, 202491.8591.8591.8591.8591.85-
Oct 10, 202491.4591.4591.4591.4591.45-
Oct 9, 2024 0.60 Dividend
Oct 9, 202493.3093.3093.3093.3093.30-
Oct 8, 202490.7090.7090.7090.7083.70-
Oct 7, 202490.8590.8590.8590.8583.84-
Oct 4, 202492.5592.5592.5592.5585.41-
Oct 3, 202492.5592.5592.5592.5585.41-
Oct 2, 202492.5592.5592.5592.5585.41-
Oct 1, 202486.8586.8586.8586.8580.15-
Sep 30, 202487.2087.2087.2087.2080.47-
Sep 27, 202488.4088.4088.4088.4081.58-
Sep 26, 202490.3590.3590.3590.3583.38-
Sep 25, 202487.7587.7587.7587.7580.98-
Sep 24, 202490.7090.7090.7090.7083.70-
Sep 23, 202488.8088.8088.8088.8081.95-
Sep 20, 202487.5587.5587.5587.5580.79-
Sep 19, 202485.6085.6085.6085.6078.99-
Sep 18, 202485.5586.8585.5586.8580.1550
Sep 17, 202493.3093.3093.3093.3086.10-
Sep 16, 202493.0593.0593.0593.0585.87-
Sep 13, 202491.3591.3591.3591.3584.30-
Sep 12, 202489.5589.5589.5589.5582.64-
Sep 11, 202488.0088.0088.0088.0081.21-
Sep 10, 202486.8586.8586.8586.8580.15-
Sep 9, 202487.7087.7087.7087.7080.93-
Sep 6, 202488.7088.7088.7088.7081.85-
Sep 5, 202491.5091.5091.5091.5084.44-
Sep 4, 202490.1090.1090.1090.1083.15-
Sep 3, 202492.6092.6092.6092.6085.45-
Sep 2, 202495.7595.7592.6592.6585.5040
Aug 30, 202496.0096.0096.0096.0088.59-
Aug 29, 202493.6093.6093.6093.6086.38-
Aug 28, 202492.4092.4092.4092.4085.27-
Aug 27, 202491.6091.6091.6091.6084.53-
Aug 26, 202493.8093.8093.8093.8086.56-
Aug 23, 202493.9093.9093.9093.9086.65-
Aug 22, 202493.0093.0093.0093.0085.82-
Aug 21, 202494.1094.1094.1094.1086.84-
Aug 20, 202493.0593.0593.0593.0585.87-
Aug 19, 202493.2593.2593.2593.2586.05-
Aug 16, 202493.4593.4593.4593.4586.24-
Aug 15, 202494.3594.3594.3594.3587.07-
Aug 14, 202492.5092.5092.5092.5085.36-
Aug 13, 202492.5592.5592.5592.5585.41-
Aug 12, 202491.5591.5591.5591.5584.48-
Aug 9, 202487.2587.2587.2587.2580.52-
Aug 8, 202490.0090.0090.0090.0083.05-
Aug 7, 202488.2588.2588.2588.2581.44-
Aug 6, 202483.0587.0583.0587.0580.3310
Aug 5, 202483.5583.5583.5583.5577.10-
Aug 2, 202490.0090.0090.0090.0083.05-
Aug 1, 202492.1592.1592.1592.1585.04-
Jul 31, 202490.8591.1090.8591.1084.07300
Jul 30, 202490.1590.1590.1590.1583.19-
Jul 29, 202491.4591.4591.4591.4584.3950
Jul 26, 202488.9588.9588.9588.9582.09-
Jul 25, 202491.8591.8591.8591.8584.76-
Jul 24, 202492.5592.5592.5592.5585.41-
Jul 23, 202491.7091.7091.7091.7084.62-
Jul 22, 202489.4089.4089.4089.4082.50-
Jul 19, 202490.0090.0090.0090.0083.05-
Jul 18, 202490.7590.7590.7590.7583.75-
Jul 17, 202491.1591.1590.7090.7083.7015
Jul 16, 202489.0089.0089.0089.0082.13-
Jul 15, 202491.3591.3591.3591.3584.3010
Jul 12, 202489.2590.3589.2590.3583.3820
Jul 11, 202485.5085.5085.5085.5078.90-
Jul 10, 202478.4578.4578.4578.4572.40-
Jul 9, 202476.6076.6076.6076.6070.69-
Jul 8, 202475.1575.1575.1575.1569.35-
Jul 5, 202477.2077.2077.2077.2071.24-
Jul 4, 202477.0577.0577.0577.0571.10-
Jul 3, 202477.1577.1577.1577.1571.20-
Jul 2, 202477.6577.6577.6577.6571.66-
Jul 1, 202477.1077.1077.1077.1071.15-
Jun 28, 202475.3575.3575.3575.3569.53-
Jun 27, 202474.0574.0574.0574.0568.34-
Jun 26, 202477.2077.2077.2077.2071.24-
Jun 25, 202476.8576.8576.8576.8570.92-
Jun 24, 202478.7578.7576.3077.4571.4740
Jun 21, 202476.9076.9076.9076.9070.97-
Jun 20, 202477.8077.8077.8077.8071.80-
Jun 19, 202476.7576.7576.7576.7570.83-
Jun 18, 202476.2576.2576.2576.2570.37-
Jun 17, 202475.1575.1575.1575.1569.35-
Jun 14, 202479.7579.7579.7579.7573.60-
Jun 13, 202481.0581.0581.0581.0574.79-
Jun 12, 202480.5080.5080.5080.5074.29-
Jun 11, 202480.9080.9080.9080.9074.66-
Jun 10, 202480.8580.8580.8580.8574.61-
Jun 7, 202478.3578.3578.3578.3572.30-
Jun 6, 202477.7077.7077.7077.7071.70-
Jun 5, 202478.3078.3078.3078.3072.26-
Jun 4, 202481.2581.2581.2581.2574.98-
Jun 3, 202480.0080.0080.0080.0073.83-
May 31, 202477.9077.9077.9077.9071.89-
May 30, 202477.8077.8077.8077.8071.80-
May 29, 202478.2579.0078.2579.0072.90150
May 28, 202479.3579.3579.3579.3573.23-
May 27, 202479.4079.4079.4079.4073.27-
May 24, 202478.3578.3578.3578.3572.30-
May 23, 202476.8076.8076.8076.8070.87-
May 22, 202476.2576.2576.2576.2570.37-
May 21, 202474.1074.1074.1074.1068.38-
May 20, 202476.5576.5576.5576.5570.64-
May 17, 202473.7573.7573.7573.7568.06-
May 16, 202472.2572.2572.2572.2566.67-
May 15, 202471.5072.7071.5072.7067.0970
May 14, 202471.5571.5571.5571.5566.03-
May 13, 202472.3572.3572.3572.3566.77-
May 10, 202470.7570.7570.7570.7565.29-
May 9, 202470.2070.2070.2070.2064.78-
May 8, 2024 0.60 Dividend
May 8, 202467.7567.7567.7567.7562.52-
May 7, 202469.6569.6569.6569.6557.81-
May 6, 202468.2068.2068.2068.2056.61-
May 3, 202467.0067.0067.0067.0055.62-
May 2, 202465.5565.5565.5565.5554.41-
Apr 30, 202465.3065.3065.3065.3054.20-
Apr 29, 202464.4564.4564.4564.4553.50-
Apr 26, 202463.1563.1563.1563.1552.42-
Apr 25, 202466.7566.7566.7566.7555.41-
Apr 24, 202465.5065.5065.5065.5054.37-
Apr 23, 202463.9563.9563.9563.9553.08-
Apr 22, 202463.4563.4563.4563.4552.67-
Apr 19, 202463.8063.8063.8063.8052.96-
Apr 18, 202465.3565.3565.3565.3554.25-
Apr 17, 202464.6064.6064.6064.6053.62-
Apr 16, 202466.0066.0066.0066.0054.79-
Apr 15, 202465.9565.9565.9565.9554.74-
Apr 12, 202465.4065.4065.4065.4054.29-
Apr 11, 202464.9064.9064.9064.9053.87-
Apr 10, 202463.1563.1563.1563.1552.42-
Apr 9, 202465.9565.9565.9565.9554.74-
Apr 8, 202465.5565.5565.5565.5554.41-
Apr 5, 202462.3062.3062.3062.3051.71-
Apr 4, 202465.3565.3565.3565.3554.25-
Apr 3, 202462.8564.2562.8564.2553.3375
Apr 2, 202464.5564.5564.5564.5553.58-
Mar 28, 202464.4064.4064.4064.4053.46-
Mar 27, 202464.4564.4564.4564.4553.50-
Mar 26, 202464.1564.1564.1564.1553.25-
Mar 25, 202463.0063.0063.0063.0052.29-
Mar 22, 202462.4563.0062.4563.0052.29150
Mar 21, 202463.6563.6563.6563.6552.83-
Mar 20, 202461.4061.4061.4061.4050.97-
Mar 19, 202461.4061.4061.4061.4050.97-
Mar 18, 202459.1059.1059.1059.1049.06-
Mar 15, 202459.1559.1559.1559.1549.10-
Mar 14, 202458.4558.4558.4558.4548.52-
Mar 13, 202458.5058.5058.5058.5048.56-
Mar 12, 202458.7558.7558.4558.4548.5250
Mar 11, 202457.2057.2057.2057.2047.48-
Mar 8, 202458.5558.5558.5558.5548.60-
Mar 7, 202458.4558.4558.4558.4548.52-
Mar 6, 202459.9059.9059.9059.9049.72-
Mar 5, 202459.6059.6059.5559.5549.438
Mar 4, 202459.7059.7059.7059.7049.56-
Mar 1, 202459.3559.3559.3559.3549.27-
Feb 29, 202458.7559.3058.7559.3049.2230
Feb 28, 202459.0559.0558.2058.8548.8597
Feb 27, 202459.8559.8559.8559.8549.68-
Feb 26, 202458.8558.8558.8558.8548.85-
Feb 23, 202458.7059.2058.4558.4548.52258
Feb 22, 202458.4058.4058.4058.4048.48-
Feb 21, 202458.4558.4558.4558.4548.52-

Related Tickers

THAL.VI Thales S.A.
181.10
-1.58%
 
CSF.MU Thales
183.00
0.00%
 
AIR.F Airbus SE
159.22
-3.81%
 
FINMF Leonardo S.p.a.
35.65
-5.81%
 
HAGHY Hensoldt AG
24.44
+0.29%
 
SAFRY Safran SA
63.61
+0.02%
 
FINMY Leonardo S.p.a.
18.35
-0.05%
 
BSP.DE BAE Systems plc
15.40
-1.91%
 
THLLY Thales S.A.
38.01
-0.99%
 
RHM.F Rheinmetall AG
892.80
-0.45%