Other OTC - Delayed Quote USD

Kongsberg Gruppen ASA (NSKFF)

67.10 0.00 (0.00%)
As of April 18 at 10:50 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 67.10 67.10 67.10 67.10 67.10 -
Apr 22, 2024 67.10 67.10 67.10 67.10 67.10 -
Apr 19, 2024 67.10 67.10 67.10 67.10 67.10 -
Apr 18, 2024 67.50 67.50 67.10 67.10 67.10 313
Apr 17, 2024 70.06 70.06 67.90 67.90 67.90 645
Apr 16, 2024 70.75 70.75 70.75 70.75 70.75 -
Apr 15, 2024 70.68 70.75 70.68 70.75 70.75 522
Apr 12, 2024 67.67 67.67 67.67 67.67 67.67 -
Apr 11, 2024 67.67 67.67 67.67 67.67 67.67 -
Apr 10, 2024 67.67 67.67 67.67 67.67 67.67 -
Apr 9, 2024 67.67 67.67 67.67 67.67 67.67 -
Apr 8, 2024 67.67 67.67 67.67 67.67 67.67 -
Apr 5, 2024 67.67 67.67 67.67 67.67 67.67 -
Apr 4, 2024 67.67 67.67 67.67 67.67 67.67 100
Apr 3, 2024 68.58 68.58 68.58 68.58 68.58 170
Apr 2, 2024 69.69 69.69 69.69 69.69 69.69 -
Apr 1, 2024 69.69 69.69 69.69 69.69 69.69 -
Mar 28, 2024 69.69 69.69 69.69 69.69 69.69 176
Mar 27, 2024 70.00 70.00 68.06 68.06 68.06 1,340
Mar 26, 2024 69.63 69.63 69.63 69.63 69.63 130
Mar 25, 2024 69.00 69.00 69.00 69.00 69.00 1,050
Mar 22, 2024 67.10 67.10 67.10 67.10 67.10 -
Mar 21, 2024 67.53 67.53 67.10 67.10 67.10 430
Mar 20, 2024 67.50 67.50 67.50 67.50 67.50 540
Mar 19, 2024 67.16 67.16 67.16 67.16 67.16 -
Mar 18, 2024 68.03 68.03 67.11 67.16 67.16 503
Mar 15, 2024 64.25 64.25 64.25 64.25 64.25 -
Mar 14, 2024 64.40 64.40 64.25 64.25 64.25 874
Mar 13, 2024 63.62 63.62 63.62 63.62 63.62 -
Mar 12, 2024 63.62 63.62 63.62 63.62 63.62 -
Mar 11, 2024 63.62 63.62 63.62 63.62 63.62 -
Mar 8, 2024 63.62 63.62 63.62 63.62 63.62 100
Mar 7, 2024 65.48 65.48 65.48 65.48 65.48 192
Mar 6, 2024 65.50 65.50 65.50 65.50 65.50 157
Mar 5, 2024 65.44 66.98 65.32 65.32 65.32 2,968
Mar 4, 2024 66.09 67.00 66.00 66.91 66.91 1,189
Mar 1, 2024 65.10 65.10 65.10 65.10 65.10 -
Feb 29, 2024 65.10 65.10 65.10 65.10 65.10 -
Feb 28, 2024 62.80 65.10 62.80 65.10 65.10 245
Feb 27, 2024 65.62 65.62 65.62 65.62 65.62 153
Feb 26, 2024 63.92 63.92 63.92 63.92 63.92 -
Feb 23, 2024 63.92 63.92 63.92 63.92 63.92 -
Feb 22, 2024 63.92 63.92 63.92 63.92 63.92 -
Feb 21, 2024 63.00 63.92 62.35 63.92 63.92 1,218
Feb 20, 2024 62.43 64.07 62.43 63.95 63.95 2,592
Feb 16, 2024 62.55 62.55 62.55 62.55 62.55 125
Feb 15, 2024 62.28 62.50 62.01 62.50 62.50 1,106
Feb 14, 2024 61.44 63.50 61.44 63.50 63.50 1,341
Feb 13, 2024 59.90 61.16 58.15 60.86 60.86 1,998
Feb 12, 2024 60.25 60.47 59.70 60.47 60.47 1,302
Feb 9, 2024 57.13 59.06 56.47 59.06 59.06 3,335
Feb 8, 2024 52.65 52.65 52.65 52.65 52.65 -
Feb 7, 2024 52.00 52.65 52.00 52.65 52.65 2,100
Feb 6, 2024 52.08 52.08 52.08 52.08 52.08 1,000
Feb 5, 2024 51.46 51.46 51.46 51.46 51.46 500
Feb 2, 2024 51.73 51.73 51.73 51.73 51.73 601
Feb 1, 2024 51.76 51.76 51.76 51.76 51.76 251
Jan 31, 2024 52.25 52.25 51.50 51.50 51.50 2,793
Jan 30, 2024 51.67 52.32 51.67 52.00 52.00 1,000
Jan 29, 2024 50.79 50.79 50.79 50.79 50.79 200
Jan 26, 2024 51.51 51.51 51.51 51.51 51.51 150
Jan 25, 2024 52.12 52.12 52.12 52.12 52.12 1,000
Jan 24, 2024 49.79 49.79 49.79 49.79 49.79 600
Jan 23, 2024 50.36 50.36 50.36 50.36 50.36 200
Jan 22, 2024 51.25 51.25 51.25 51.25 51.25 -
Jan 19, 2024 50.87 51.25 50.87 51.25 51.25 1,745
Jan 18, 2024 50.26 50.26 50.26 50.26 50.26 300
Jan 17, 2024 50.43 50.43 50.43 50.43 50.43 -
Jan 16, 2024 49.75 50.44 49.75 50.43 50.43 662
Jan 12, 2024 48.74 48.74 48.74 48.74 48.74 -
Jan 11, 2024 48.74 48.74 48.74 48.74 48.74 -
Jan 10, 2024 48.49 48.74 48.49 48.74 48.74 856
Jan 9, 2024 48.07 48.17 48.07 48.17 48.17 402
Jan 8, 2024 47.26 47.26 46.60 46.70 46.70 5,482
Jan 5, 2024 47.40 47.96 46.97 47.96 47.96 2,838
Jan 4, 2024 47.50 49.50 47.00 47.00 47.00 1,763
Jan 3, 2024 45.85 45.85 45.80 45.80 45.80 549
Jan 2, 2024 45.60 45.60 45.60 45.60 45.60 790
Dec 29, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 28, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 27, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 26, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 22, 2023 45.00 45.00 45.00 45.00 45.00 125
Dec 21, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 20, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 19, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 18, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 15, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 14, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 13, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 12, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 11, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 8, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 7, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 6, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 5, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 4, 2023 45.00 45.00 45.00 45.00 45.00 -
Dec 1, 2023 45.00 45.00 45.00 45.00 45.00 -
Nov 30, 2023 45.00 45.00 45.00 45.00 45.00 -
Nov 29, 2023 45.00 45.00 45.00 45.00 45.00 -
Nov 28, 2023 45.00 45.00 45.00 45.00 45.00 -
Nov 27, 2023 45.00 45.00 45.00 45.00 45.00 400
Nov 24, 2023 43.40 43.40 43.40 43.40 43.40 -
Nov 22, 2023 43.40 43.40 43.40 43.40 43.40 -
Nov 21, 2023 43.40 43.40 43.40 43.40 43.40 -
Nov 20, 2023 43.40 43.40 43.40 43.40 43.40 220
Nov 17, 2023 41.85 41.85 41.85 41.85 41.85 110
Nov 16, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 15, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 14, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 13, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 10, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 9, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 8, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 7, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 6, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 3, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 2, 2023 43.90 43.90 43.90 43.90 43.90 -
Nov 1, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 31, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 30, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 27, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 26, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 25, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 24, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 23, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 20, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 19, 2023 43.90 43.90 43.90 43.90 43.90 -
Oct 18, 2023 43.90 43.90 43.90 43.90 43.90 100
Oct 17, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 16, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 13, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 12, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 11, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 10, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 9, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 6, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 5, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 4, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 3, 2023 43.36 43.36 43.36 43.36 43.36 -
Oct 2, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 29, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 28, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 27, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 26, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 25, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 22, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 21, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 20, 2023 43.36 43.36 43.36 43.36 43.36 -
Sep 19, 2023 43.36 43.36 43.36 43.36 43.36 544
Sep 18, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 15, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 14, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 13, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 12, 2023 43.00 43.00 43.00 43.00 43.00 150
Sep 11, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 8, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 7, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 6, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 5, 2023 43.00 43.00 43.00 43.00 43.00 -
Sep 1, 2023 43.00 43.00 43.00 43.00 43.00 -
Aug 31, 2023 43.00 43.00 43.00 43.00 43.00 -
Aug 30, 2023 43.00 43.00 43.00 43.00 43.00 -
Aug 29, 2023 43.00 43.00 43.00 43.00 43.00 -
Aug 28, 2023 43.00 43.00 43.00 43.00 43.00 220
Aug 25, 2023 41.16 41.16 41.16 41.16 41.16 -
Aug 24, 2023 41.16 41.16 41.16 41.16 41.16 -
Aug 23, 2023 41.16 41.16 41.16 41.16 41.16 -
Aug 22, 2023 41.16 41.16 41.16 41.16 41.16 -
Aug 21, 2023 41.16 41.16 41.16 41.16 41.16 129
Aug 18, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 17, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 16, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 15, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 14, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 11, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 10, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 9, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 8, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 7, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 4, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 3, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 2, 2023 45.15 45.15 45.15 45.15 45.15 -
Aug 1, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 31, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 28, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 27, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 26, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 25, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 24, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 21, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 20, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 19, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 18, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 17, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 14, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 13, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 12, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 11, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 10, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 7, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 6, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 5, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 3, 2023 45.15 45.15 45.15 45.15 45.15 100
Jun 30, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 29, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 28, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 27, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 26, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 23, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 22, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 21, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 20, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 16, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 15, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 14, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 13, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 12, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 9, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 8, 2023 40.50 40.50 40.50 40.50 40.50 100
Jun 7, 2023 40.50 40.50 39.70 39.70 39.70 325
Jun 6, 2023 40.50 40.50 40.50 40.50 40.50 -
Jun 5, 2023 41.67 41.67 40.50 40.50 40.50 700
Jun 2, 2023 40.01 40.01 40.01 40.01 40.01 -
Jun 1, 2023 40.01 40.01 40.01 40.01 40.01 -
May 31, 2023 40.01 40.01 40.01 40.01 40.01 -
May 30, 2023 40.01 40.01 40.01 40.01 40.01 100
May 26, 2023 41.50 41.50 41.50 41.50 41.50 -
May 25, 2023 41.50 41.50 41.50 41.50 41.50 200
May 24, 2023 42.44 42.44 42.44 42.44 42.44 -
May 23, 2023 42.44 42.44 42.44 42.44 42.44 100
May 22, 2023 44.82 44.82 44.82 44.82 44.82 -
May 19, 2023 44.82 44.82 44.82 44.82 44.82 -
May 18, 2023 44.82 44.82 44.82 44.82 44.82 -
May 17, 2023 44.82 44.82 44.82 44.82 44.82 -
May 16, 2023 44.82 44.82 44.82 44.82 44.82 -
May 15, 2023 44.82 44.82 44.82 44.82 44.82 250
May 12, 2023 12.00 Dividend
May 12, 2023 45.20 45.20 45.20 45.20 45.20 -
May 11, 2023 45.20 45.20 45.20 45.20 33.20 -
May 10, 2023 45.20 45.20 45.20 45.20 33.20 -
May 9, 2023 45.20 45.20 45.20 45.20 33.20 -
May 8, 2023 45.20 45.20 45.20 45.20 33.20 -
May 5, 2023 45.20 45.20 45.20 45.20 33.20 -
May 4, 2023 45.20 45.20 45.20 45.20 33.20 -
May 3, 2023 45.20 45.20 45.20 45.20 33.20 -
May 2, 2023 45.20 45.20 45.20 45.20 33.20 -
May 1, 2023 44.95 45.20 44.95 45.20 33.20 1,250
Apr 28, 2023 44.64 44.64 44.64 44.64 32.79 -
Apr 27, 2023 44.64 44.64 44.64 44.64 32.79 -
Apr 26, 2023 44.64 44.64 44.64 44.64 32.79 -
Apr 25, 2023 44.64 44.64 44.64 44.64 32.79 -
Apr 24, 2023 44.64 44.64 44.64 44.64 32.79 -

Related Tickers

LX6.F Austal Limited
1.3500
-3.57%
 
AUTLF Austal Limited
1.4500
+1.40%
 
FNCNF Fincantieri S.p.A.
0.8730
0.00%
 
SMBMY Seatrium Limited
0.5354
0.00%
 
FINMF Leonardo S.p.a.
22.99
0.00%
 
MTUAY MTU Aero Engines AG
119.32
-0.57%
 
SAFRF Safran SA
221.85
-2.52%
 
FINMY Leonardo S.p.a.
11.70
-0.93%
 
RNMBF Rheinmetall AG
569.34
+5.54%
 
SAFRY Safran SA
56.07
+0.30%