OTC Markets OTCPK - Delayed Quote USD
Kongsberg Gruppen ASA (NSKFF)
36.00
0.00
(0.00%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jun 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jun 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jun 3, 2025 | 5:1 Stock Splits | |||||
| Jun 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jun 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 625 |
| May 30, 2025 | 35.35 | 35.35 | 35.20 | 35.25 | 35.25 | 5,480 |
| May 29, 2025 | 35.70 | 36.00 | 34.54 | 34.54 | 34.54 | 5,325 |
| May 28, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 2,260 |
| May 27, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| May 23, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| May 22, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| May 21, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| May 20, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| May 19, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| May 16, 2025 | 32.13 | 32.52 | 32.13 | 32.52 | 32.52 | 1,480 |
| May 15, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 905 |
| May 14, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| May 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| May 12, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| May 9, 2025 | 32.30 | 32.30 | 31.14 | 31.14 | 31.14 | 3,395 |
| May 8, 2025 | 0.19789205 Dividend | |||||
| May 8, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 1,950 |
| May 7, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 32.10 | - |
| May 6, 2025 | 33.46 | 34.10 | 33.46 | 34.10 | 32.10 | 2,085 |
| May 5, 2025 | 33.34 | 34.66 | 33.34 | 34.66 | 32.63 | 2,585 |
| May 2, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 30.03 | 1,510 |
| May 1, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 29.01 | - |
| Apr 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 29.01 | - |
| Apr 29, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 29.01 | - |
| Apr 28, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 29.01 | - |
| Apr 25, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 29.01 | - |
| Apr 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 29.01 | - |
| Apr 23, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 29.01 | - |
| Apr 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 29.01 | 1,700 |
| Apr 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 28.83 | - |
| Apr 17, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 28.83 | - |
| Apr 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 28.83 | 1,675 |
| Apr 15, 2025 | 30.76 | 30.98 | 30.76 | 30.85 | 29.04 | 3,370 |
| Apr 14, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 26.83 | - |
| Apr 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 26.83 | - |
| Apr 10, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 26.83 | 4,605 |
| Apr 9, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 25.70 | - |
| Apr 8, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 25.70 | 3,150 |
| Apr 7, 2025 | 26.10 | 27.00 | 26.10 | 27.00 | 25.41 | 2,355 |
| Apr 4, 2025 | 28.00 | 28.00 | 25.73 | 25.80 | 24.29 | 13,045 |
| Apr 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.18 | 1,530 |
| Apr 2, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 26.74 | - |
| Apr 1, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 26.74 | - |
| Mar 31, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 26.74 | 1,080 |
| Mar 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 27.68 | 580 |
| Mar 27, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 27.51 | - |
| Mar 26, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 27.51 | - |
| Mar 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 27.51 | - |
| Mar 24, 2025 | 30.00 | 30.00 | 29.22 | 29.22 | 27.51 | 5,240 |
| Mar 21, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 28.35 | - |
| Mar 20, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 28.35 | - |
| Mar 19, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 28.35 | 13,095 |
| Mar 18, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 28.72 | 4,985 |
| Mar 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.12 | 1,065 |
| Mar 14, 2025 | 31.62 | 31.69 | 31.62 | 31.69 | 29.83 | 5,555 |
| Mar 13, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 27.70 | 825 |
| Mar 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 27.17 | - |
| Mar 11, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 27.17 | 1,405 |
| Mar 10, 2025 | 28.20 | 28.20 | 28.16 | 28.16 | 26.50 | 5,165 |
| Mar 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 26.45 | 3,570 |
| Mar 6, 2025 | 30.65 | 30.85 | 29.94 | 30.85 | 29.04 | 19,185 |
| Mar 5, 2025 | 30.13 | 31.11 | 30.13 | 30.25 | 28.47 | 3,635 |
| Mar 4, 2025 | 29.05 | 29.72 | 29.00 | 29.71 | 27.97 | 16,510 |
| Mar 3, 2025 | 29.00 | 29.26 | 29.00 | 29.00 | 27.30 | 1,710 |
| Feb 28, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 22.94 | - |
| Feb 27, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 22.94 | - |
| Feb 26, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 22.94 | 2,000 |
| Feb 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 20.57 | - |
| Feb 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 20.57 | - |
| Feb 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 20.57 | - |
| Feb 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 20.57 | - |
| Feb 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 20.57 | - |
| Feb 18, 2025 | 22.72 | 22.72 | 21.83 | 21.85 | 20.57 | 3,440 |
| Feb 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 18.58 | - |
| Feb 13, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 18.58 | 500 |
| Feb 12, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 18.88 | - |
| Feb 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 18.88 | 665 |
| Feb 10, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 22.26 | - |
| Feb 7, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 22.26 | - |
| Feb 6, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 22.26 | 850 |
| Feb 5, 2025 | 23.47 | 24.20 | 23.47 | 24.20 | 22.78 | 2,250 |
| Feb 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Feb 3, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 31, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 30, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 29, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 27, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 21, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | - |
| Jan 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.27 | 1,075 |
| Jan 16, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 20.44 | - |
| Jan 15, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 20.44 | - |
| Jan 14, 2025 | 21.10 | 21.71 | 21.10 | 21.71 | 20.44 | 3,160 |
| Jan 13, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.13 | - |
| Jan 10, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.13 | - |
| Jan 8, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.13 | - |
| Jan 7, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.13 | - |
| Jan 6, 2025 | 21.23 | 21.38 | 21.23 | 21.38 | 20.13 | 3,955 |
| Jan 3, 2025 | 22.46 | 22.47 | 21.97 | 21.97 | 20.68 | 7,560 |
| Jan 2, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 21.95 | 1,500 |
| Dec 31, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.33 | - |
| Dec 30, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.33 | - |
| Dec 27, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.33 | 2,625 |
| Dec 26, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.84 | 625 |
| Dec 24, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 21.83 | - |
| Dec 23, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 21.83 | 850 |
| Dec 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.84 | - |
| Dec 19, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.84 | - |
| Dec 18, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.84 | - |
| Dec 17, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.84 | 2,500 |
| Dec 16, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 21.34 | - |
| Dec 13, 2024 | 23.00 | 23.00 | 22.67 | 22.67 | 21.34 | 1,385 |
| Dec 12, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.05 | 2,990 |
| Dec 11, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 21.55 | 1,525 |
| Dec 10, 2024 | 23.01 | 23.01 | 22.49 | 22.49 | 21.17 | 1,105 |
| Dec 9, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.42 | 1,540 |
| Dec 6, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 22.66 | - |
| Dec 5, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 22.66 | - |
| Dec 4, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 22.66 | - |
| Dec 3, 2024 | 23.71 | 24.07 | 23.71 | 24.07 | 22.66 | 7,740 |
| Dec 2, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 27, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 26, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 25, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 21, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 20, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | - |
| Nov 18, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.96 | 655 |
| Nov 15, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.64 | - |
| Nov 14, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.64 | - |
| Nov 13, 2024 | 22.20 | 22.99 | 22.20 | 22.99 | 21.64 | 2,670 |
| Nov 12, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 20.89 | 1,305 |
| Nov 11, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 18.89 | - |
| Nov 8, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 18.89 | - |
| Nov 7, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 18.89 | 1,575 |
| Nov 6, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 19.99 | - |
| Nov 5, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 19.99 | - |
| Nov 4, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 19.99 | - |
| Nov 1, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 19.99 | - |
| Oct 31, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 19.99 | 1,125 |
| Oct 30, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 20.81 | - |
| Oct 29, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 20.81 | 765 |
| Oct 28, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 19.65 | - |
| Oct 25, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 19.65 | 750 |
| Oct 24, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | - |
| Oct 23, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | - |
| Oct 22, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | - |
| Oct 21, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | - |
| Oct 18, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | - |
| Oct 17, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | - |
| Oct 16, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | - |
| Oct 15, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | - |
| Oct 14, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 19.76 | 1,390 |
| Oct 11, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.75 | - |
| Oct 10, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.75 | 860 |
| Oct 9, 2024 | 0.6926222 Dividend | |||||
| Oct 9, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 18.90 | - |
| Oct 8, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 12.31 | - |
| Oct 7, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 12.31 | - |
| Oct 4, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 12.31 | 2,230 |
| Oct 3, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 12.71 | 685 |
| Oct 2, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 12.50 | - |
| Oct 1, 2024 | 20.35 | 20.39 | 19.78 | 20.39 | 12.50 | 1,690 |
| Sep 30, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 12.07 | - |
| Sep 27, 2024 | 19.80 | 19.80 | 19.68 | 19.68 | 12.07 | 3,760 |
| Sep 26, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 12.00 | - |
| Sep 25, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 12.00 | - |
| Sep 24, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 12.00 | - |
| Sep 23, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 12.00 | 10,020 |
| Sep 20, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 11.93 | 2,625 |
| Sep 19, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | - |
| Sep 18, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | - |
| Sep 17, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | 3,475 |
| Sep 16, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | - |
| Sep 13, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | - |
| Sep 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | - |
| Sep 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | - |
| Sep 10, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | - |
| Sep 9, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 11.84 | 2,025 |
| Sep 6, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 12.05 | 2,120 |
| Sep 5, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 12.24 | 2,525 |
| Sep 4, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 12.60 | - |
| Sep 3, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 12.60 | 1,000 |
| Aug 30, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 13.27 | 2,540 |
| Aug 29, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 13.37 | 1,125 |
| Aug 28, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 12.65 | - |
| Aug 27, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 12.65 | - |
| Aug 26, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 12.65 | 780 |
| Aug 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 12.88 | - |
| Aug 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 12.88 | - |
| Aug 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 12.88 | - |
| Aug 20, 2024 | 20.61 | 21.09 | 20.61 | 21.00 | 12.88 | 2,860 |
| Aug 19, 2024 | 20.81 | 20.33 | 19.90 | 19.90 | 12.20 | 3,000 |
| Aug 16, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 12.81 | 2,550 |
| Aug 15, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 12.30 | - |
| Aug 14, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 12.30 | - |
| Aug 13, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 12.30 | 500 |
| Aug 12, 2024 | 20.25 | 20.25 | 19.37 | 19.37 | 11.88 | 1,960 |
| Aug 9, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 12.39 | - |
| Aug 8, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 12.39 | - |
| Aug 7, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 12.39 | - |
| Aug 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 12.39 | - |
| Aug 5, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 12.39 | - |
| Aug 2, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 12.39 | - |
| Aug 1, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 12.39 | - |
| Jul 31, 2024 | 20.17 | 20.20 | 20.17 | 20.20 | 12.39 | 1,130 |
| Jul 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 11.90 | - |
| Jul 29, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 11.90 | 1,425 |
| Jul 26, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 12.04 | - |
| Jul 25, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 12.04 | - |
| Jul 24, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 12.04 | - |
| Jul 23, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 12.04 | - |
| Jul 22, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 12.04 | 1,060 |
| Jul 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 11.90 | - |
| Jul 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 11.90 | - |
| Jul 17, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 11.90 | - |
| Jul 16, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 11.90 | - |
| Jul 15, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 11.90 | 5,255 |
| Jul 12, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 11.97 | - |
| Jul 11, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 11.97 | 1,125 |
| Jul 10, 2024 | 19.05 | 19.07 | 18.61 | 19.07 | 11.69 | 10,650 |
| Jul 9, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 10.20 | - |
| Jul 8, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 10.20 | - |
| Jul 5, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 10.20 | 1,375 |
| Jul 3, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 9.81 | - |
| Jul 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 9.81 | - |
| Jul 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 9.81 | - |
| Jun 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 9.81 | - |
| Jun 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 9.81 | - |
| Jun 26, 2024 | 15.75 | 16.01 | 15.75 | 16.00 | 9.81 | 5,750 |
| Jun 25, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 10.28 | - |
| Jun 24, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 10.28 | - |
| Jun 21, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 10.28 | 600 |
| Jun 20, 2024 | 17.06 | 17.06 | 16.67 | 16.70 | 10.24 | 1,850 |
| Jun 18, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 10.21 | - |
| Jun 17, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 10.21 | 500 |
| Jun 14, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 9.81 | 4,225 |
| Jun 13, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 10.19 | - |
| Jun 12, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 10.19 | - |
| Jun 11, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 10.19 | - |
| Jun 10, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 10.19 | - |
| Jun 7, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 10.19 | - |
Related Tickers
CZGZF Colt CZ Group SE
35.85
0.00%
DUAVF Dassault Aviation société anonyme
375.00
+1.90%
RNKGF
93.00
+0.44%
1SAAB.MI Saab AB
47.26
+2.19%
1HENS.MI HENSOLDT
99.75
-6.25%
AVNBF Avon Technologies Plc
24.20
-1.16%
FINMF Leonardo S.p.a.
62.25
-0.94%
RRU.F Rolls-Royce Holdings plc
10.54
-0.57%
SGGKY Singapore Technologies Engineering Ltd
62.50
-0.37%
BANT Bantec, Inc.
0.0000
0.00%