OTC Markets OTCPK - Delayed Quote USD

Kongsberg Gruppen ASA (NSKFF)

162.60
0.00
(0.00%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025160.64162.60160.64162.60162.60295
May 15, 2025164.10164.10164.10164.10164.10181
May 14, 2025155.69155.69155.69155.69155.69-
May 13, 2025155.69155.69155.69155.69155.69-
May 12, 2025155.69155.69155.69155.69155.69-
May 9, 2025161.50161.50155.69155.69155.69679
May 8, 2025 0.9642922 Dividend
May 8, 2025165.96165.96165.96165.96165.96390
May 7, 2025170.50170.50170.50170.50160.50-
May 6, 2025167.32170.50167.32170.50160.50417
May 5, 2025166.70173.32166.70173.32163.15517
May 2, 2025159.51159.51159.51159.51150.15302
May 1, 2025154.10154.10154.10154.10145.06-
Apr 30, 2025154.10154.10154.10154.10145.06-
Apr 29, 2025154.10154.10154.10154.10145.06-
Apr 28, 2025154.10154.10154.10154.10145.06-
Apr 25, 2025154.10154.10154.10154.10145.06-
Apr 24, 2025154.10154.10154.10154.10145.06-
Apr 23, 2025154.10154.10154.10154.10145.06-
Apr 22, 2025154.10154.10154.10154.10145.06340
Apr 21, 2025153.13153.13153.13153.13144.14-
Apr 17, 2025153.13153.13153.13153.13144.14-
Apr 16, 2025153.13153.13153.13153.13144.14335
Apr 15, 2025153.80154.91153.80154.25145.20674
Apr 14, 2025142.50142.50142.50142.50134.14-
Apr 11, 2025142.50142.50142.50142.50134.14-
Apr 10, 2025142.50142.50142.50142.50134.14921
Apr 9, 2025136.50136.50136.50136.50128.49-
Apr 8, 2025137.00137.00136.50136.50128.49630
Apr 7, 2025130.49134.99130.49134.99127.07471
Apr 4, 2025140.00140.00128.66129.00121.432,609
Apr 3, 2025155.00155.00155.00155.00145.91306
Apr 2, 2025142.04142.04142.04142.04133.71-
Apr 1, 2025142.04142.04142.04142.04133.71-
Mar 31, 2025142.04142.04142.04142.04133.71216
Mar 28, 2025147.00147.00147.00147.00138.38116
Mar 27, 2025146.11146.11146.11146.11137.54-
Mar 26, 2025146.11146.11146.11146.11137.54-
Mar 25, 2025146.11146.11146.11146.11137.54-
Mar 24, 2025150.00150.00146.10146.11137.541,048
Mar 21, 2025150.57150.57150.57150.57141.74-
Mar 20, 2025150.57150.57150.57150.57141.74-
Mar 19, 2025150.57150.57150.57150.57141.742,619
Mar 18, 2025152.54152.54152.54152.54143.59997
Mar 17, 2025160.00160.00160.00160.00150.62213
Mar 14, 2025158.09158.45158.09158.45149.161,111
Mar 13, 2025147.15147.15147.15147.15138.52165
Mar 12, 2025144.29144.29144.29144.29135.83-
Mar 11, 2025144.29144.29144.29144.29135.83281
Mar 10, 2025141.00141.00140.78140.78132.521,033
Mar 7, 2025140.50140.50140.50140.50132.26714
Mar 6, 2025153.25154.25149.70154.25145.203,837
Mar 5, 2025150.64155.56150.64151.24142.37727
Mar 4, 2025145.25148.61145.00148.55139.843,302
Mar 3, 2025145.00146.30145.00145.00136.50342
Feb 28, 2025121.85121.85121.85121.85114.70-
Feb 27, 2025121.85121.85121.85121.85114.70-
Feb 26, 2025121.85121.85121.85121.85114.70400
Feb 25, 2025109.25109.25109.25109.25102.84-
Feb 24, 2025109.25109.25109.25109.25102.84-
Feb 21, 2025109.25109.25109.25109.25102.84-
Feb 20, 2025109.25109.25109.25109.25102.84-
Feb 19, 2025109.25109.25109.25109.25102.84-
Feb 18, 2025113.58113.58109.17109.25102.84688
Feb 14, 202598.6998.6998.6998.6992.90-
Feb 13, 202598.6998.6998.6998.6992.90100
Feb 12, 2025100.28100.28100.28100.2894.40-
Feb 11, 2025100.28100.28100.28100.2894.40133
Feb 10, 2025118.21118.21118.21118.21111.28-
Feb 7, 2025118.21118.21118.21118.21111.28-
Feb 6, 2025118.21118.21118.21118.21111.28170
Feb 5, 2025117.35121.00117.35121.00113.90450
Feb 4, 2025107.68107.68107.68107.68101.36-
Feb 3, 2025107.68107.68107.68107.68101.36-
Jan 31, 2025107.68107.68107.68107.68101.36-
Jan 30, 2025107.68107.68107.68107.68101.36-
Jan 29, 2025107.68107.68107.68107.68101.36-
Jan 28, 2025107.68107.68107.68107.68101.36-
Jan 27, 2025107.68107.68107.68107.68101.36-
Jan 24, 2025107.68107.68107.68107.68101.36-
Jan 23, 2025107.68107.68107.68107.68101.36-
Jan 22, 2025107.68107.68107.68107.68101.36-
Jan 21, 2025107.68107.68107.68107.68101.36-
Jan 17, 2025107.68107.68107.68107.68101.36215
Jan 16, 2025108.56108.56108.56108.56102.19-
Jan 15, 2025108.56108.56108.56108.56102.19-
Jan 14, 2025105.50108.56105.50108.56102.19632
Jan 13, 2025106.91106.91106.91106.91100.64-
Jan 10, 2025106.91106.91106.91106.91100.64-
Jan 8, 2025106.91106.91106.91106.91100.64-
Jan 7, 2025106.91106.91106.91106.91100.64-
Jan 6, 2025106.14106.91106.14106.91100.64791
Jan 3, 2025112.29112.33109.86109.86103.421,512
Jan 2, 2025116.61116.61116.61116.61109.77300
Dec 31, 2024113.30113.30113.30113.30106.65-
Dec 30, 2024113.30113.30113.30113.30106.65-
Dec 27, 2024113.30113.30113.30113.30106.65525
Dec 26, 2024116.00116.00116.00116.00109.20125
Dec 24, 2024115.96115.96115.96115.96109.16-
Dec 23, 2024115.96115.96115.96115.96109.16170
Dec 20, 2024116.00116.00116.00116.00109.20-
Dec 19, 2024116.00116.00116.00116.00109.20-
Dec 18, 2024116.00116.00116.00116.00109.20-
Dec 17, 2024116.00116.00116.00116.00109.20500
Dec 16, 2024113.33113.33113.33113.33106.68-
Dec 13, 2024115.00115.00113.33113.33106.68277
Dec 12, 2024117.10117.10117.10117.10110.23598
Dec 11, 2024114.47114.47114.47114.47107.76305
Dec 10, 2024115.05115.05112.45112.45105.85221
Dec 9, 2024113.76113.76113.76113.76107.09308
Dec 6, 2024120.35120.35120.35120.35113.29-
Dec 5, 2024120.35120.35120.35120.35113.29-
Dec 4, 2024120.35120.35120.35120.35113.29-
Dec 3, 2024118.55120.35118.54120.35113.291,548
Dec 2, 2024106.00106.00106.00106.0099.78-
Nov 29, 2024106.00106.00106.00106.0099.78-
Nov 27, 2024106.00106.00106.00106.0099.78-
Nov 26, 2024106.00106.00106.00106.0099.78-
Nov 25, 2024106.00106.00106.00106.0099.78-
Nov 22, 2024106.00106.00106.00106.0099.78-
Nov 21, 2024106.00106.00106.00106.0099.78-
Nov 20, 2024106.00106.00106.00106.0099.78-
Nov 19, 2024106.00106.00106.00106.0099.78-
Nov 18, 2024106.00106.00106.00106.0099.78131
Nov 15, 2024114.95114.95114.95114.95108.21-
Nov 14, 2024114.95114.95114.95114.95108.21-
Nov 13, 2024111.00114.95111.00114.95108.21534
Nov 12, 2024110.96110.96110.96110.96104.45261
Nov 11, 2024100.35100.35100.35100.3594.46-
Nov 8, 2024100.35100.35100.35100.3594.46-
Nov 7, 2024100.35100.35100.35100.3594.46315
Nov 6, 2024106.20106.20106.20106.2099.97-
Nov 5, 2024106.20106.20106.20106.2099.97-
Nov 4, 2024106.20106.20106.20106.2099.97-
Nov 1, 2024106.20106.20106.20106.2099.97-
Oct 31, 2024106.20106.20106.20106.2099.97225
Oct 30, 2024110.54110.54110.54110.54104.05-
Oct 29, 2024110.54110.54110.54110.54104.05153
Oct 28, 2024104.35104.35104.35104.3598.23-
Oct 25, 2024104.35104.35104.35104.3598.23150
Oct 24, 2024104.95104.95104.95104.9598.79-
Oct 23, 2024104.95104.95104.95104.9598.79-
Oct 22, 2024104.95104.95104.95104.9598.79-
Oct 21, 2024104.95104.95104.95104.9598.79-
Oct 18, 2024104.95104.95104.95104.9598.79-
Oct 17, 2024104.95104.95104.95104.9598.79-
Oct 16, 2024104.95104.95104.95104.9598.79-
Oct 15, 2024104.95104.95104.95104.9598.79-
Oct 14, 2024104.95104.95104.95104.9598.79278
Oct 11, 2024104.92104.92104.92104.9298.77-
Oct 10, 2024104.92104.92104.92104.9298.77172
Oct 9, 2024 0.67500454 Dividend
Oct 9, 2024100.40100.40100.40100.4094.51-
Oct 8, 2024100.40100.40100.40100.4087.92-
Oct 7, 2024100.40100.40100.40100.4087.92-
Oct 4, 2024100.40100.40100.40100.4087.92446
Oct 3, 2024103.61103.61103.61103.6190.73137
Oct 2, 2024101.95101.95101.95101.9589.28-
Oct 1, 2024101.73101.9598.90101.9589.28338
Sep 30, 202498.4098.4098.4098.4086.17-
Sep 27, 202499.0099.0098.4098.4086.17752
Sep 26, 202497.8797.8797.8797.8785.71-
Sep 25, 202497.8797.8797.8797.8785.71-
Sep 24, 202497.8797.8797.8797.8785.71-
Sep 23, 202497.8797.8797.8797.8785.712,004
Sep 20, 202497.2897.2897.2897.2885.19525
Sep 19, 202496.5196.5196.5196.5184.52-
Sep 18, 202496.5196.5196.5196.5184.52-
Sep 17, 202496.5196.5196.5196.5184.52695
Sep 16, 202496.5196.5196.5196.5184.52-
Sep 13, 202496.5196.5196.5196.5184.52-
Sep 12, 202496.5196.5196.5196.5184.52-
Sep 11, 202496.5196.5196.5196.5184.52-
Sep 10, 202496.5196.5196.5196.5184.52-
Sep 9, 202496.5196.5196.5196.5184.52405
Sep 6, 202498.2998.2998.2998.2986.07424
Sep 5, 202499.8099.8099.8099.8087.40505
Sep 4, 2024102.73102.73102.73102.7389.96-
Sep 3, 2024102.73102.73102.73102.7389.96200
Aug 30, 2024108.20108.20108.20108.2094.75508
Aug 29, 2024109.00109.00109.00109.0095.45225
Aug 28, 2024103.11103.11103.11103.1190.30-
Aug 27, 2024103.11103.11103.11103.1190.30-
Aug 26, 2024103.11103.11103.11103.1190.30156
Aug 23, 2024105.00105.00105.00105.0091.95-
Aug 22, 2024105.00105.00105.00105.0091.95-
Aug 21, 2024105.00105.00105.00105.0091.95-
Aug 20, 2024103.07105.43103.07105.0091.95572
Aug 19, 2024104.06101.6499.5099.5087.13600
Aug 16, 2024104.43104.43104.43104.4391.45510
Aug 15, 2024100.30100.30100.30100.3087.83-
Aug 14, 2024100.30100.30100.30100.3087.83-
Aug 13, 2024100.30100.30100.30100.3087.83100
Aug 12, 2024101.27101.2796.8496.8484.80392
Aug 9, 2024101.00101.00101.00101.0088.45-
Aug 8, 2024101.00101.00101.00101.0088.45-
Aug 7, 2024101.00101.00101.00101.0088.45-
Aug 6, 2024101.00101.00101.00101.0088.45-
Aug 5, 2024101.00101.00101.00101.0088.45-
Aug 2, 2024101.00101.00101.00101.0088.45-
Aug 1, 2024101.00101.00101.00101.0088.45-
Jul 31, 2024100.83101.00100.83101.0088.45226
Jul 30, 202497.0097.0097.0097.0084.94-
Jul 29, 202497.0097.0097.0097.0084.94285
Jul 26, 202498.2098.2098.2098.2086.00-
Jul 25, 202498.2098.2098.2098.2086.00-
Jul 24, 202498.2098.2098.2098.2086.00-
Jul 23, 202498.2098.2098.2098.2086.00-
Jul 22, 202498.2098.2098.2098.2086.00212
Jul 19, 202497.0097.0097.0097.0084.94-
Jul 18, 202497.0097.0097.0097.0084.94-
Jul 17, 202497.0097.0097.0097.0084.94-
Jul 16, 202497.0097.0097.0097.0084.94-
Jul 15, 202497.0097.0097.0097.0084.941,051
Jul 12, 202497.6497.6497.6497.6485.50-
Jul 11, 202497.6497.6497.6497.6485.50225
Jul 10, 202495.2595.3593.0595.3583.502,130
Jul 9, 202483.1683.1683.1683.1672.82-
Jul 8, 202483.1683.1683.1683.1672.82-
Jul 5, 202483.1683.1683.1683.1672.82275
Jul 3, 202480.0080.0080.0080.0070.06-
Jul 2, 202480.0080.0080.0080.0070.06-
Jul 1, 202480.0080.0080.0080.0070.06-
Jun 28, 202480.0080.0080.0080.0070.06-
Jun 27, 202480.0080.0080.0080.0070.06-
Jun 26, 202478.7380.0678.7380.0070.061,150
Jun 25, 202483.8683.8683.8683.8673.43-
Jun 24, 202483.8683.8683.8683.8673.43-
Jun 21, 202483.8683.8683.8683.8673.43120
Jun 20, 202485.3085.3083.3383.5073.12370
Jun 18, 202483.2783.2783.2783.2772.92-
Jun 17, 202483.2783.2783.2783.2772.92100
Jun 14, 202479.9679.9679.9679.9670.02845
Jun 13, 202483.0883.0883.0883.0872.76-
Jun 12, 202483.0883.0883.0883.0872.76-
Jun 11, 202483.0883.0883.0883.0872.76-
Jun 10, 202483.0883.0883.0883.0872.76-
Jun 7, 202483.0883.0883.0883.0872.76-
Jun 6, 202483.0883.0883.0883.0872.76-
Jun 5, 202483.0883.0883.0883.0872.76-
Jun 4, 202483.0883.0883.0883.0872.76-
Jun 3, 202483.0883.0883.0883.0872.76-
May 31, 202483.0883.0883.0883.0872.76-
May 30, 202483.0883.0883.0883.0872.76-
May 29, 202483.0883.0883.0883.0872.76-
May 28, 202483.0883.0883.0883.0872.76-
May 24, 202483.0883.0883.0883.0872.76-
May 23, 202483.0883.0883.0883.0872.76-
May 22, 202483.0883.0883.0883.0872.76530
May 21, 202482.5082.5082.5082.5072.252,516
May 20, 202480.1780.1780.1780.1770.21-
May 17, 202480.1780.1780.1780.1770.21-

Related Tickers

C7K.SG Cohort PLC
17.20
+1.18%
 
2ZP.F Avio S.p.A.
19.10
-1.95%
 
CSF0.MU Thales
50.00
+3.73%
 
GDX.F General Dynamics Corporation
251.10
+3.82%
 
CSF.F Thales S.A.
246.00
-1.09%
 
RNKGF
68.64
+0.94%
 
FINMF Leonardo S.p.a.
53.00
0.00%
 
SAABF Saab AB (publ)
46.92
0.00%
 
SAABY Saab AB (publ)
22.93
+0.22%
 
EADSF Airbus SE
179.48
+0.27%