Kongsberg Gruppen ASA (NSKFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:51PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 08 May 2024 | 7 Dividend | |||||
| 07 May 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 69.80 | 325 |
| 06 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 62.71 | - |
| 03 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 62.71 | - |
| 02 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 62.71 | - |
| 01 May 2024 | 68.49 | 69.00 | 68.29 | 69.00 | 62.71 | 562 |
| 30 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 63.35 | - |
| 29 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 63.35 | 179 |
| 26 Apr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 62.82 | - |
| 25 Apr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 62.82 | 151 |
| 24 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 60.98 | - |
| 23 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 60.98 | - |
| 22 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 60.98 | - |
| 19 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 60.98 | - |
| 18 Apr 2024 | 67.50 | 67.50 | 67.10 | 67.10 | 60.98 | 313 |
| 17 Apr 2024 | 70.06 | 70.06 | 67.90 | 67.90 | 61.71 | 645 |
| 16 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 64.30 | - |
| 15 Apr 2024 | 70.68 | 70.75 | 70.68 | 70.75 | 64.30 | 522 |
| 12 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 61.50 | - |
| 11 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 61.50 | - |
| 10 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 61.50 | - |
| 09 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 61.50 | - |
| 08 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 61.50 | - |
| 05 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 61.50 | - |
| 04 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 61.50 | 100 |
| 03 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 62.33 | 170 |
| 02 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 63.34 | - |
| 01 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 63.34 | - |
| 28 Mar 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 63.34 | 176 |
| 27 Mar 2024 | 70.00 | 70.00 | 68.06 | 68.06 | 61.86 | 1,340 |
| 26 Mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 63.28 | 130 |
| 25 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 62.71 | 1,050 |
| 22 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 60.98 | - |
| 21 Mar 2024 | 67.53 | 67.53 | 67.10 | 67.10 | 60.98 | 430 |
| 20 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 61.35 | 540 |
| 19 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 61.04 | - |
| 18 Mar 2024 | 68.03 | 68.03 | 67.11 | 67.16 | 61.04 | 503 |
| 15 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 58.39 | - |
| 14 Mar 2024 | 64.40 | 64.40 | 64.25 | 64.25 | 58.39 | 874 |
| 13 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 57.82 | - |
| 12 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 57.82 | - |
| 11 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 57.82 | - |
| 08 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 57.82 | 100 |
| 07 Mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 59.51 | 192 |
| 06 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 59.53 | 157 |
| 05 Mar 2024 | 65.44 | 66.98 | 65.32 | 65.32 | 59.37 | 2,968 |
| 04 Mar 2024 | 66.09 | 67.00 | 66.00 | 66.91 | 60.81 | 1,189 |
| 01 Mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 59.17 | - |
| 29 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 59.17 | - |
| 28 Feb 2024 | 62.80 | 65.10 | 62.80 | 65.10 | 59.17 | 245 |
| 27 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 59.64 | 153 |
| 26 Feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 58.09 | - |
| 23 Feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 58.09 | - |
| 22 Feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 58.09 | - |
| 21 Feb 2024 | 63.00 | 63.92 | 62.35 | 63.92 | 58.09 | 1,218 |
| 20 Feb 2024 | 62.43 | 64.07 | 62.43 | 63.95 | 58.12 | 2,592 |
| 16 Feb 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 56.85 | 125 |
| 15 Feb 2024 | 62.28 | 62.50 | 62.01 | 62.50 | 56.80 | 1,106 |
| 14 Feb 2024 | 61.44 | 63.50 | 61.44 | 63.50 | 57.71 | 1,341 |
| 13 Feb 2024 | 59.90 | 61.16 | 58.15 | 60.86 | 55.31 | 1,998 |
| 12 Feb 2024 | 60.25 | 60.47 | 59.70 | 60.47 | 54.96 | 1,302 |
| 09 Feb 2024 | 57.13 | 59.06 | 56.47 | 59.06 | 53.68 | 3,335 |
| 08 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 47.85 | - |
| 07 Feb 2024 | 52.00 | 52.65 | 52.00 | 52.65 | 47.85 | 2,100 |
| 06 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 47.33 | 1,000 |
| 05 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 46.77 | 500 |
| 02 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 47.02 | 601 |
| 01 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 47.04 | 251 |
| 31 Jan 2024 | 52.25 | 52.25 | 51.50 | 51.50 | 46.81 | 2,793 |
| 30 Jan 2024 | 51.67 | 52.32 | 51.67 | 52.00 | 47.26 | 1,000 |
| 29 Jan 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 46.16 | 200 |
| 26 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 46.82 | 150 |
| 25 Jan 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 47.37 | 1,000 |
| 24 Jan 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 45.25 | 600 |
| 23 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 45.77 | 200 |
| 22 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 46.58 | - |
| 19 Jan 2024 | 50.87 | 51.25 | 50.87 | 51.25 | 46.58 | 1,745 |
| 18 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 45.68 | 300 |
| 17 Jan 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 45.83 | - |
| 16 Jan 2024 | 49.75 | 50.44 | 49.75 | 50.43 | 45.83 | 662 |
| 12 Jan 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 44.30 | - |
| 11 Jan 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 44.30 | - |
| 10 Jan 2024 | 48.49 | 48.74 | 48.49 | 48.74 | 44.30 | 856 |
| 09 Jan 2024 | 48.07 | 48.17 | 48.07 | 48.17 | 43.78 | 402 |
| 08 Jan 2024 | 47.26 | 47.26 | 46.60 | 46.70 | 42.44 | 5,482 |
| 05 Jan 2024 | 47.40 | 47.96 | 46.97 | 47.96 | 43.59 | 2,838 |
| 04 Jan 2024 | 47.50 | 49.50 | 47.00 | 47.00 | 42.72 | 1,763 |
| 03 Jan 2024 | 45.85 | 45.85 | 45.80 | 45.80 | 41.63 | 549 |
| 02 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 41.44 | 790 |
| 29 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| 28 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| 27 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| 26 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| 22 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | 125 |
| 21 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| 20 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| 19 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| 18 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| 15 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 40.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.