Frankfurt - Delayed Quote
EUR
Kongsberg Gruppen ASA (KOZ1.F)
31.55
-0.26
(-0.82%)
At close: November 6 at 5:46:09 PM GMT+1
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
Nov 6, 2026
31.48
31.72
31.48
31.55
31.55
7
Nov 5, 2026
32.98
32.98
31.81
31.81
31.81
901
Nov 4, 2026
33.89
33.89
33.48
33.52
33.52
-
Nov 3, 2026
33.34
33.99
33.34
33.99
33.99
270
Nov 2, 2026
34.95
35.12
33.84
33.84
33.84
1,231
Oct 30, 2026
33.41
34.80
33.41
34.01
34.01
590
Oct 29, 2026
30.50
34.34
30.50
33.55
33.55
3,235
Oct 28, 2026
29.28
30.05
29.28
29.94
29.94
1,025
Oct 27, 2026
29.00
30.00
29.00
29.43
29.43
740
Oct 26, 2026
28.42
29.43
28.42
29.40
29.40
35
Oct 23, 2026
28.12
28.12
28.12
28.12
28.12
-
Oct 22, 2026
28.53
28.53
28.53
28.53
28.53
-
Oct 21, 2026
28.42
28.93
28.42
28.93
28.93
20
Oct 20, 2026
30.19
30.19
28.68
28.68
28.68
18
Oct 19, 2026
29.07
29.07
29.07
29.07
29.07
-
Oct 16, 2026
27.97
29.96
27.97
29.96
29.96
903
Oct 15, 2026
27.46
28.49
27.46
28.49
28.49
310
Oct 14, 2026
27.30
28.66
27.30
28.66
28.66
38
Oct 13, 2026
27.54
28.32
27.20
27.45
27.45
1,413
Oct 12, 2026
27.15
27.93
27.15
27.93
27.93
57
Oct 9, 2026
26.77
27.44
26.77
27.44
27.44
-
Oct 8, 2026
26.96
27.06
26.95
26.95
26.95
225
Oct 7, 2026
27.55
27.94
27.41
27.41
27.41
367
Oct 6, 2026
28.03
28.10
27.40
27.70
27.70
1,313
Oct 5, 2026
27.76
28.79
27.76
28.79
28.79
170
Oct 2, 2026
28.21
28.21
27.95
27.95
27.95
-
Oct 1, 2026
28.71
29.18
28.33
28.34
28.34
575
Sep 30, 2026
28.54
29.67
28.54
29.67
29.67
7
Sep 29, 2026
28.26
28.60
27.76
28.60
28.60
401
Sep 28, 2026
28.31
28.96
28.31
28.46
28.46
25
Sep 25, 2026
28.90
29.46
28.49
28.49
28.49
1,500
Sep 24, 2026
29.86
29.86
29.34
29.63
29.63
630
Sep 23, 2026
29.26
30.26
29.26
30.26
30.26
15
Sep 22, 2026
29.34
29.44
29.34
29.44
29.44
-
Sep 21, 2026
29.47
29.62
29.45
29.62
29.62
150
Sep 18, 2026
29.65
30.09
29.65
30.09
30.09
1,000
Sep 17, 2026
28.83
30.06
28.83
30.06
30.06
687
Sep 16, 2026
28.06
29.25
28.06
29.01
29.01
104
Sep 15, 2026
28.40
28.60
28.40
28.60
28.60
253
Sep 14, 2026
27.75
28.57
27.75
28.41
28.41
1,071
Sep 11, 2026
27.46
27.46
27.46
27.46
27.46
-
Sep 10, 2026
27.56
28.10
27.56
28.10
28.10
5
Sep 9, 2026
27.44
27.97
27.44
27.71
27.71
164
Sep 8, 2026
27.70
27.70
27.70
27.70
27.70
210
Sep 7, 2026
28.18
28.56
27.70
27.70
27.70
1,260
Sep 4, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 3, 2026
28.18
28.18
28.18
28.18
28.18
-
Sep 2, 2026
28.64
29.14
28.64
28.94
28.94
245
Sep 1, 2026
28.63
28.63
28.63
28.63
28.63
-
Aug 31, 2026
28.81
28.81
28.81
28.81
28.81
380
Aug 28, 2026
28.62
28.62
28.61
28.61
28.61
300
Aug 27, 2026
28.07
28.07
28.07
28.07
28.07
-
Aug 26, 2026
28.42
28.73
28.42
28.73
28.73
7
Aug 25, 2026
28.13
28.72
28.13
28.72
28.72
753
Aug 24, 2026
28.46
28.86
28.38
28.86
28.86
875
Aug 21, 2026
28.99
29.34
28.99
29.34
29.34
20
Aug 20, 2026
29.20
29.20
29.20
29.20
29.20
1,010
Aug 19, 2026
29.27
29.27
29.27
29.27
29.27
-
Aug 18, 2026
29.46
29.46
29.46
29.46
29.46
-
Aug 17, 2026
30.70
30.70
29.99
30.41
30.41
463
Aug 14, 2026
29.48
30.80
29.48
30.80
30.80
1,000
Aug 13, 2026
30.62
30.70
30.32
30.32
30.32
604
Aug 12, 2026
28.95
30.01
28.95
30.01
30.01
19
Aug 11, 2026
28.06
29.79
28.06
29.79
29.79
1,019
Aug 10, 2026
27.72
28.62
27.72
28.19
28.19
347
Aug 7, 2026
27.34
28.64
27.34
28.42
28.42
1,744
Aug 6, 2026
27.91
27.97
27.91
27.97
27.97
35
Aug 5, 2026
27.77
27.77
27.77
27.77
27.77
-
Aug 4, 2026
27.16
28.30
27.16
28.30
28.30
70
Aug 3, 2026
26.57
27.58
26.57
27.15
27.15
1,013
Jul 31, 2026
26.50
27.27
26.50
27.27
27.27
93
Jul 30, 2026
25.97
25.97
25.97
25.97
25.97
-
Jul 29, 2026
26.60
27.01
26.53
27.01
27.01
386
Jul 28, 2026
25.87
27.30
25.87
27.30
27.30
16
Jul 27, 2026
27.40
27.40
26.85
26.88
26.88
119
Jul 24, 2026
26.11
26.11
26.11
26.11
26.11
-
Jul 23, 2026
25.20
27.16
25.20
27.16
27.16
655
Jul 22, 2026
24.81
25.99
24.81
25.99
25.99
60
Jul 21, 2026
25.00
25.00
25.00
25.00
25.00
-
Jul 20, 2026
26.01
26.01
25.19
25.40
25.40
1,272
Jul 17, 2026
24.02
25.59
24.02
25.59
25.59
54
Jul 16, 2026
25.42
25.42
25.42
25.42
25.42
6
Jul 15, 2026
25.00
25.15
25.00
25.15
25.15
60
Jul 14, 2026
24.72
24.73
24.57
24.73
24.73
70
Jul 13, 2026
25.81
25.81
24.73
25.42
25.42
836
Jul 10, 2026
27.60
27.60
26.94
27.45
27.45
650
Jul 9, 2026
28.59
29.21
28.41
28.41
28.41
145
Jul 8, 2026
28.57
29.05
27.99
29.05
29.05
1,146
Jul 7, 2026
27.89
29.47
27.89
29.02
29.02
1,234
Jul 6, 2026
29.69
29.85
29.17
29.17
29.17
1,004
Jul 3, 2026
28.16
29.15
28.16
29.01
29.01
435
Jul 2, 2026
27.07
27.27
26.75
27.27
27.27
1,000
Jul 1, 2026
26.98
27.65
26.98
27.23
27.23
2,620
Jun 30, 2026
25.52
25.52
25.52
25.52
25.52
-
Jun 29, 2026
24.30
25.10
24.30
25.08
25.08
267
Jun 26, 2026
24.76
25.40
24.76
25.40
25.40
100
Jun 25, 2026
25.80
25.80
25.20
25.40
25.40
753
Jun 24, 2026
26.47
26.47
25.50
25.70
25.70
1,286
Jun 23, 2026
26.80
27.34
26.60
26.72
26.72
150
Jun 22, 2026
26.82
27.84
26.57
26.57
26.57
324
Jun 19, 2026
26.00
27.22
26.00
27.17
27.17
201
Jun 18, 2026
26.43
27.44
26.43
26.55
26.55
862
Jun 17, 2026
27.17
27.37
26.04
26.56
26.56
312
Jun 16, 2026
26.00
26.64
26.00
26.26
26.26
1,060
Jun 15, 2026
26.41
26.41
26.20
26.20
26.20
828
Jun 12, 2026
27.43
27.43
27.08
27.08
27.08
1,000
Jun 11, 2026
26.50
27.46
26.50
27.05
27.05
435
Jun 10, 2026
27.95
28.05
26.78
26.78
26.78
1,176
Jun 9, 2026
28.43
28.80
28.43
28.80
28.80
35
Jun 8, 2026
28.60
28.60
28.60
28.60
28.60
210
Jun 5, 2026
27.38
28.69
27.38
28.69
28.69
120
Jun 4, 2026
27.78
28.53
27.78
28.53
28.53
120
Jun 3, 2026
28.66
28.66
28.21
28.21
28.21
360
Jun 2, 2026
29.43
29.43
28.69
29.31
29.31
675
Jun 1, 2026
30.20
30.83
30.00
30.00
30.00
1,884
May 29, 2026
30.77
31.26
30.57
30.57
30.57
1,223
May 28, 2026
28.65
31.15
28.65
31.09
31.09
159
May 27, 2026
29.41
29.89
29.41
29.89
29.89
288
May 26, 2026
28.25
29.42
28.25
29.42
29.42
675
May 25, 2026
28.77
29.59
28.23
29.46
29.46
997
May 22, 2026
28.60
29.37
28.60
29.08
29.08
390
May 21, 2026
29.30
29.72
29.30
29.30
29.30
462
May 20, 2026
27.67
29.56
27.67
29.56
29.56
843
May 19, 2026
26.68
28.26
26.68
28.16
28.16
240
May 18, 2026
27.26
27.63
26.57
27.58
27.58
130
May 15, 2026
26.05
27.43
26.05
26.55
26.55
187
May 14, 2026
26.77
26.77
26.57
26.57
26.57
32
May 13, 2026
27.24
27.62
26.86
26.92
26.92
1,344
May 12, 2026
26.41
27.96
26.41
27.96
27.96
1,433
May 11, 2026
27.87
28.05
26.54
26.78
26.78
1,696
May 8, 2026
28.63
28.63
28.45
28.45
28.45
150
May 7, 2026
30.02
30.33
29.19
29.19
29.19
381
May 6, 2026
28.47
30.97
28.47
30.97
30.97
1,914
May 5, 2026
29.34
29.34
27.65
27.65
27.65
765
May 4, 2026
27.90
29.30
27.90
29.30
29.30
1,428
Apr 30, 2026
27.28
28.74
27.28
28.73
28.73
3,380
Apr 29, 2026
27.29
28.28
27.29
28.28
28.28
18
Apr 28, 2026
27.61
28.00
27.60
28.00
28.00
260
Apr 27, 2026
28.09
28.47
28.01
28.01
28.01
352
Apr 24, 2026
29.47
29.47
28.26
28.26
28.26
498
Apr 23, 2026
29.80
30.50
29.80
30.00
30.00
963
Apr 22, 2026
27.18
28.42
27.18
28.01
28.01
261
Apr 21, 2026
27.29
27.82
27.29
27.82
27.82
165
Apr 20, 2026
27.50
28.16
26.91
27.28
27.28
4,114
Apr 17, 2026
27.64
28.24
27.01
27.01
27.01
425
Apr 16, 2026
29.15
29.19
27.79
27.79
27.79
10,928
Apr 15, 2026
28.84
29.55
28.82
29.16
29.16
1,265
Apr 14, 2026
0.540417
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
36.51
36.51
36.03
36.03
36.03
2,010
Apr 13, 2026
37.44
37.44
36.68
37.41
31.71
1,370
Apr 10, 2026
37.73
38.46
35.00
36.80
31.19
2,465
Apr 9, 2026
37.06
38.11
37.06
38.11
32.30
322
Apr 8, 2026
38.87
39.34
36.47
37.16
31.50
2,054
Apr 7, 2026
38.24
38.24
36.90
37.91
32.13
4,323
Apr 2, 2026
36.89
38.76
36.89
37.72
31.97
766
Apr 1, 2026
38.36
39.20
36.51
38.08
32.28
1,711
Mar 31, 2026
35.02
37.70
35.00
37.70
31.96
1,679
Mar 30, 2026
33.76
35.26
33.76
35.26
29.89
1,481
Mar 27, 2026
34.11
34.20
33.20
33.20
28.14
2,405
Mar 26, 2026
34.23
35.48
34.23
34.76
29.46
1,169
Mar 25, 2026
34.47
35.60
34.47
35.39
30.00
2,125
Mar 24, 2026
34.54
34.54
33.73
33.73
28.59
301
Mar 23, 2026
35.19
36.01
34.32
35.29
29.91
1,303
Mar 20, 2026
37.21
38.37
35.74
35.74
30.29
804
Mar 19, 2026
37.43
38.10
37.33
37.95
32.17
634
Mar 18, 2026
36.46
38.55
36.46
37.89
32.12
1,470
Mar 17, 2026
37.10
37.10
37.10
37.10
31.45
54
Mar 16, 2026
36.24
37.41
36.24
37.34
31.65
947
Mar 13, 2026
36.14
36.74
36.14
36.62
31.04
1,850
Mar 12, 2026
34.24
36.66
34.24
36.62
31.04
17
Mar 11, 2026
35.13
35.45
34.71
35.45
30.05
1,038
Mar 10, 2026
35.99
36.00
35.80
36.00
30.51
589
Mar 9, 2026
33.69
36.00
33.69
36.00
30.51
2,083
Mar 6, 2026
34.19
34.84
34.19
34.55
29.29
630
Mar 5, 2026
35.09
35.09
34.26
34.90
29.58
463
Mar 4, 2026
33.66
36.12
33.66
36.12
30.62
151
Mar 3, 2026
35.91
35.91
33.89
34.78
29.48
59
Mar 2, 2026
35.01
36.28
35.01
35.55
30.13
2,066
Feb 27, 2026
33.86
33.86
33.86
33.86
28.70
40
Feb 26, 2026
33.54
33.70
33.36
33.70
28.57
456
Feb 25, 2026
35.33
35.33
34.53
34.53
29.27
338
Feb 24, 2026
34.33
34.55
34.31
34.49
29.23
2,694
Feb 23, 2026
35.34
35.34
34.23
35.11
29.76
2,213
Feb 20, 2026
34.35
35.66
34.35
35.17
29.81
1,886
Feb 19, 2026
35.15
35.20
35.14
35.20
29.84
2,374
Feb 18, 2026
32.91
35.80
32.91
35.40
30.01
3,155
Feb 17, 2026
33.28
33.79
33.12
33.50
28.40
1,668
Feb 16, 2026
33.55
33.55
32.63
32.70
27.72
1,105
Feb 13, 2026
32.57
32.88
32.12
32.88
27.87
1,404
Feb 12, 2026
32.25
32.55
31.39
32.12
27.23
842
Feb 11, 2026
32.55
32.84
31.72
31.72
26.89
13,915
Feb 10, 2026
33.04
33.61
32.73
33.60
28.48
1,656
Feb 9, 2026
33.60
33.90
32.95
33.90
28.73
4,177
Feb 6, 2026
28.02
33.00
28.02
31.84
26.99
9,250
Feb 5, 2026
28.90
28.90
27.56
28.28
23.97
765
Feb 4, 2026
28.50
29.42
28.50
28.60
24.24
3,036
Feb 3, 2026
28.50
29.32
28.50
28.81
24.42
175
Feb 2, 2026
28.40
28.88
28.10
28.70
24.33
1,830
Jan 30, 2026
27.39
29.41
27.39
29.37
24.90
806
Jan 29, 2026
27.41
28.74
27.41
27.88
23.63
1,616
Jan 28, 2026
27.66
28.36
27.66
28.18
23.89
10,311
Jan 27, 2026
27.50
28.40
27.50
28.40
24.07
4,393
Jan 26, 2026
26.99
27.99
26.99
27.98
23.72
63
Jan 23, 2026
27.43
27.61
27.43
27.61
23.40
427
Jan 22, 2026
28.76
28.76
26.00
26.00
22.04
5,183
Jan 21, 2026
28.45
28.98
28.10
28.98
24.56
218
Jan 20, 2026
28.08
28.43
27.75
27.75
23.52
1,260
Jan 19, 2026
28.80
29.17
28.01
28.62
24.26
2,451
Jan 16, 2026
26.07
28.78
26.07
27.85
23.61
1,370
Jan 15, 2026
25.80
26.19
25.80
26.00
22.04
1,200
Jan 14, 2026
25.79
25.79
24.99
25.60
21.70
625
Jan 13, 2026
25.99
25.99
25.20
25.82
21.89
70
Jan 12, 2026
25.73
26.28
25.67
26.28
22.28
1,518
Jan 9, 2026
24.58
25.98
24.58
25.98
22.02
1,473
Jan 8, 2026
24.47
24.70
24.13
24.46
20.73
1,207
Jan 7, 2026
24.88
24.88
24.05
24.05
20.39
12,650
Jan 6, 2026
23.76
24.68
23.76
24.68
20.92
2,074
Jan 5, 2026
23.35
24.07
23.35
23.86
20.22
892
Jan 2, 2026
21.88
23.23
21.88
23.23
19.69
478
Dec 30, 2025
21.82
21.82
21.82
21.82
18.50
-
Dec 29, 2025
21.86
22.05
21.36
21.54
18.26
350
Dec 23, 2025
21.30
22.07
21.30
22.07
18.71
364
Dec 22, 2025
21.49
22.04
21.49
22.04
18.68
882
Dec 19, 2025
21.74
21.95
21.74
21.95
18.61
161
Dec 18, 2025
20.71
22.24
20.71
22.24
18.85
520
Dec 17, 2025
20.49
21.22
20.44
20.44
17.33
192
Dec 16, 2025
20.50
20.56
20.50
20.50
17.38
443
Dec 15, 2025
21.69
21.69
21.00
21.58
18.29
449
Dec 12, 2025
21.16
21.16
21.16
21.16
17.94
-
Dec 11, 2025
21.30
21.60
20.79
21.60
18.31
1,745
Dec 10, 2025
21.74
22.00
20.84
21.60
18.31
3,387
Dec 9, 2025
21.50
22.27
21.50
21.56
18.27
519
Dec 8, 2025
20.67
21.44
20.67
21.44
18.17
60
Dec 5, 2025
20.62
21.16
20.45
20.45
17.33
1,153
Dec 4, 2025
20.23
20.40
20.23
20.40
17.29
40
Dec 3, 2025
20.30
20.79
20.30
20.42
17.31
393
Dec 2, 2025
20.14
20.14
20.14
20.14
17.07
-
Dec 1, 2025
20.02
20.19
19.85
19.87
16.84
691
Nov 28, 2025
20.90
20.90
20.50
20.78
17.61
43
Nov 27, 2025
19.77
21.20
19.77
21.20
17.97
1,155
Nov 26, 2025
19.69
20.00
19.57
19.57
16.58
1,010
Nov 25, 2025
19.35
19.90
19.11
19.90
16.87
1,879
Nov 24, 2025
19.00
19.88
18.20
19.32
16.38
3,905
Nov 21, 2025
20.51
20.51
19.50
20.10
17.04
2,388
Nov 20, 2025
20.27
20.50
20.00
20.00
16.95
2,105
Nov 19, 2025
20.50
20.50
19.73
19.73
16.72
6,420
Nov 18, 2025
21.30
21.30
20.10
20.32
17.22
1,780
Nov 17, 2025
20.59
21.79
20.59
21.30
18.05
1,170
Nov 14, 2025
20.83
20.83
20.65
20.65
17.50
805
Nov 13, 2025
20.92
21.35
20.90
20.90
17.72
1,551
Nov 12, 2025
21.01
21.47
20.63
20.63
17.49
1,080
Nov 11, 2025
21.35
21.35
20.85
20.89
17.71
3,237
Nov 10, 2025
21.41
21.81
21.14
21.24
18.00
94
Nov 7, 2025
20.83
21.04
20.66
20.68
17.53
1,502
Nov 6, 2025
21.47
21.51
20.80
20.80
17.63
725
