Kongsberg Gruppen ASA (NSKFF) stock
NSKFFOTCAmerican Depositary ReceiptsAlso trades as KBGGY
$31.29+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Kongsberg Gruppen ASA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$31.29
0.00% on the day
52-week range
$22.39 – $45.00
-30.5% from the high
Change over 52 weeks
+2.3%
From $30.59 on Oct 17, 2025
Average volume
1,405
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | 0.00% | 0 |
| Oct 16, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | 0.00% | 0 |
| Oct 15, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | 0.00% | 0 |
| Oct 14, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | 0.00% | 0 |
| Oct 13, 2026 | $30.04 | $31.29 | $30.04 | $31.29 | +2.38% | 800 |
| Oct 12, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | 0.00% | 0 |
| Oct 9, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | +2.36% | 105 |
| Oct 8, 2026 | $29.74 | $29.86 | $29.74 | $29.86 | -7.27% | 267 |
| Oct 7, 2026 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 0 |
| Oct 6, 2026 | $31.45 | $32.20 | $31.45 | $32.20 | -0.22% | 1,005 |
| Oct 5, 2026 | $32.27 | $32.27 | $32.27 | $32.27 | 0.00% | 0 |
| Oct 2, 2026 | $33.50 | $33.50 | $32.27 | $32.27 | -3.67% | 299 |
| Oct 1, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 30, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 29, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 28, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 25, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 24, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | -1.40% | 203 |
| Sep 23, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Sep 22, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Sep 21, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Sep 18, 2026 | $33.98 | $33.98 | $33.98 | $33.98 | +2.03% | 1,700 |
| Sep 17, 2026 | $33.30 | $33.30 | $33.30 | $33.30 | 0.00% | 0 |
| Sep 16, 2026 | $33.30 | $33.30 | $33.30 | $33.30 | 0.00% | 0 |
| Sep 15, 2026 | $33.30 | $33.30 | $33.30 | $33.30 | 0.00% | 0 |
| Sep 14, 2026 | $33.30 | $33.30 | $33.30 | $33.30 | +0.09% | 200 |
| Sep 11, 2026 | $33.27 | $33.27 | $33.27 | $33.27 | 0.00% | 0 |
| Sep 10, 2026 | $33.27 | $33.27 | $33.27 | $33.27 | +1.39% | 300 |
| Sep 9, 2026 | $32.82 | $32.82 | $32.82 | $32.82 | -2.37% | 360 |
| Sep 8, 2026 | $33.61 | $33.61 | $33.61 | $33.61 | 0.00% | 0 |
| Sep 4, 2026 | $33.61 | $33.61 | $33.61 | $33.61 | -0.46% | 300 |
| Sep 3, 2026 | $33.77 | $33.77 | $33.77 | $33.77 | 0.00% | 0 |
| Sep 2, 2026 | $32.77 | $33.77 | $32.77 | $33.77 | +0.15% | 2,427 |
| Sep 1, 2026 | $33.72 | $33.72 | $33.72 | $33.72 | 0.00% | 0 |
| Aug 31, 2026 | $33.72 | $33.72 | $33.72 | $33.72 | +2.90% | 115 |
| Aug 28, 2026 | $32.77 | $32.77 | $32.77 | $32.77 | 0.00% | 0 |
| Aug 27, 2026 | $32.77 | $32.77 | $32.77 | $32.77 | 0.00% | 0 |
| Aug 26, 2026 | $32.77 | $32.77 | $32.77 | $32.77 | -3.65% | 980 |
| Aug 25, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | 0.00% | 0 |
| Aug 24, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | 0.00% | 0 |
| Aug 21, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | +0.54% | 224 |
| Aug 20, 2026 | $34.62 | $34.62 | $33.83 | $33.83 | -2.10% | 392 |
| Aug 19, 2026 | $34.55 | $34.55 | $34.55 | $34.55 | 0.00% | 0 |
| Aug 18, 2026 | $34.55 | $34.55 | $34.55 | $34.55 | -1.29% | 250 |
| Aug 17, 2026 | $35.23 | $35.23 | $35.00 | $35.00 | +0.72% | 520 |
| Aug 14, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | 0.00% | 0 |
| Aug 13, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | 0.00% | 0 |
| Aug 12, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | +2.57% | 250 |
| Aug 11, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | 0.00% | 0 |
| Aug 10, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | 0.00% | 0 |
| Aug 7, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | 0.00% | 0 |
| Aug 6, 2026 | $33.29 | $33.88 | $33.29 | $33.88 | -0.91% | 2,150 |
| Aug 5, 2026 | $34.19 | $34.19 | $34.19 | $34.19 | +2.96% | 553 |
| Aug 4, 2026 | $32.50 | $33.21 | $32.50 | $33.21 | +6.20% | 4,210 |
| Aug 3, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | -2.27% | 329 |
| Jul 31, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | +1.37% | 370 |
| Jul 30, 2026 | $31.57 | $31.57 | $31.57 | $31.57 | +1.01% | 325 |
| Jul 29, 2026 | $31.25 | $31.25 | $31.25 | $31.25 | +0.81% | 325 |
| Jul 28, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jul 27, 2026 | $29.84 | $31.00 | $29.84 | $31.00 | +0.91% | 1,900 |
| Jul 24, 2026 | $30.72 | $30.72 | $30.72 | $30.72 | 0.00% | 0 |
| Jul 23, 2026 | $30.72 | $30.72 | $30.72 | $30.72 | 0.00% | 0 |
| Jul 22, 2026 | $29.10 | $30.72 | $28.58 | $30.72 | +5.03% | 2,100 |
| Jul 21, 2026 | $29.25 | $29.25 | $29.25 | $29.25 | +3.66% | 101 |
| Jul 20, 2026 | $28.22 | $28.22 | $28.22 | $28.22 | 0.00% | 0 |
| Jul 17, 2026 | $29.54 | $29.54 | $28.22 | $28.22 | -1.14% | 4,108 |
| Jul 16, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | +2.26% | 11,309 |
| Jul 15, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | 0.00% | 0 |
| Jul 14, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | -8.85% | 1,536 |
| Jul 13, 2026 | $28.64 | $30.62 | $28.63 | $30.62 | -0.92% | 20,343 |
| Jul 10, 2026 | $30.91 | $30.91 | $30.91 | $30.91 | -4.99% | 300 |
| Jul 9, 2026 | $32.88 | $32.88 | $32.53 | $32.53 | +9.46% | 1,751 |
| Jul 8, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | 0.00% | 0 |
| Jul 7, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | 0.00% | 0 |
| Jul 6, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | 0.00% | 0 |
| Jul 2, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | 0.00% | 0 |
| Jul 1, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | 0.00% | 0 |
| Jun 30, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | 0.00% | 0 |
| Jun 29, 2026 | $28.46 | $29.72 | $28.46 | $29.72 | +6.75% | 784 |
| Jun 26, 2026 | $28.60 | $28.60 | $27.84 | $27.84 | -3.15% | 450 |
| Jun 25, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | -1.18% | 454 |
| Jun 24, 2026 | $30.00 | $30.00 | $29.08 | $29.09 | -3.04% | 5,458 |
| Jun 23, 2026 | $31.77 | $31.77 | $30.00 | $30.00 | -1.09% | 30,614 |
| Jun 22, 2026 | $30.90 | $30.90 | $30.33 | $30.33 | -1.84% | 1,534 |
| Jun 18, 2026 | $31.63 | $31.63 | $30.90 | $30.90 | +3.00% | 20,534 |
| Jun 17, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | -1.65% | 181 |
| Jun 16, 2026 | $30.51 | $30.51 | $30.50 | $30.50 | -4.76% | 550 |
| Jun 15, 2026 | $32.03 | $32.03 | $32.03 | $32.03 | +3.05% | 105 |
| Jun 12, 2026 | $31.72 | $31.72 | $31.08 | $31.08 | -3.45% | 2,946 |
| Jun 11, 2026 | $32.19 | $32.19 | $32.19 | $32.19 | -2.66% | 446 |
| Jun 10, 2026 | $33.37 | $33.37 | $33.07 | $33.07 | +1.66% | 525 |
| Jun 9, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | 0.00% | 0 |
| Jun 8, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | 0.00% | 0 |
| Jun 5, 2026 | $33.27 | $33.27 | $32.53 | $32.53 | -4.80% | 400 |
| Jun 4, 2026 | $34.17 | $34.17 | $34.17 | $34.17 | 0.00% | 0 |
| Jun 3, 2026 | $34.17 | $34.17 | $34.17 | $34.17 | 0.00% | 0 |
| Jun 2, 2026 | $33.96 | $34.19 | $33.75 | $34.17 | +0.62% | 13,661 |
| Jun 1, 2026 | $33.96 | $33.96 | $33.96 | $33.96 | 0.00% | 0 |
| May 29, 2026 | $33.96 | $33.96 | $33.96 | $33.96 | 0.00% | 0 |
| May 28, 2026 | $35.30 | $35.30 | $33.96 | $33.96 | -1.57% | 400 |
| May 27, 2026 | $34.50 | $34.50 | $34.50 | $34.50 | +0.48% | 101 |
| May 26, 2026 | $34.27 | $34.34 | $33.52 | $34.34 | +3.33% | 510 |
| May 22, 2026 | $33.23 | $33.23 | $33.23 | $33.23 | 0.00% | 0 |
| May 21, 2026 | $33.27 | $33.27 | $33.23 | $33.23 | -6.35% | 300 |
| May 20, 2026 | $34.00 | $35.48 | $34.00 | $35.48 | +8.51% | 8,210 |
| May 19, 2026 | $32.99 | $33.00 | $32.70 | $32.70 | +4.34% | 1,152 |
| May 18, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | 0.00% | 0 |
| May 15, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | -1.37% | 159 |
| May 14, 2026 | $31.77 | $31.77 | $31.77 | $31.77 | 0.00% | 0 |
| May 13, 2026 | $31.95 | $32.44 | $31.77 | $31.77 | -0.51% | 1,117 |
| May 12, 2026 | $32.60 | $32.60 | $31.94 | $31.94 | -0.88% | 32,650 |
| May 11, 2026 | $31.50 | $32.22 | $31.46 | $32.22 | -7.68% | 1,062 |
| May 8, 2026 | $34.90 | $34.90 | $34.90 | $34.90 | -1.36% | 1,037 |
| May 7, 2026 | $35.38 | $35.38 | $35.38 | $35.38 | 0.00% | 0 |
| May 6, 2026 | $35.38 | $35.38 | $35.38 | $35.38 | 0.00% | 0 |
| May 5, 2026 | $35.38 | $35.38 | $35.38 | $35.38 | +5.61% | 910 |
| May 4, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| May 1, 2026 | $34.20 | $34.20 | $33.50 | $33.50 | +1.52% | 220 |
| Apr 30, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | +1.69% | 290 |
| Apr 29, 2026 | $34.00 | $34.00 | $32.45 | $32.45 | -4.56% | 5,385 |
| Apr 28, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Apr 27, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | +0.04% | 254 |
| Apr 24, 2026 | $34.84 | $34.84 | $33.99 | $33.99 | -6.09% | 375 |
| Apr 23, 2026 | $35.15 | $36.19 | $35.15 | $36.19 | -10.20% | 505 |
| Apr 22, 2026 | $40.30 | $40.30 | $40.30 | $40.30 | +0.85% | 500 |
| Apr 21, 2026 | $39.84 | $39.96 | $39.84 | $39.96 | -3.69% | 300 |
| Apr 20, 2026 | $41.49 | $41.49 | $41.49 | $41.49 | 0.00% | 0 |
| Apr 17, 2026 | $41.56 | $41.56 | $41.00 | $41.49 | +2.29% | 11,843 |
| Apr 16, 2026 | $40.56 | $40.56 | $40.56 | $40.56 | 0.00% | 0 |
| Apr 15, 2026 | $42.90 | $42.90 | $40.56 | $40.56 | -5.43% | 600 |
| Apr 14, 2026 | $42.14 | $42.89 | $42.14 | $42.89 | -2.52% | 648 |
| Apr 13, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| Apr 10, 2026 | $43.98 | $44.00 | $43.98 | $44.00 | -1.12% | 260 |
| Apr 9, 2026 | $44.50 | $44.50 | $44.50 | $44.50 | +2.06% | 488 |
| Apr 8, 2026 | $43.60 | $43.60 | $43.60 | $43.60 | +0.13% | 264 |
| Apr 7, 2026 | $43.55 | $43.55 | $43.55 | $43.55 | +1.50% | 35,205 |
| Apr 6, 2026 | $42.90 | $42.90 | $42.90 | $42.90 | +0.29% | 497 |
| Apr 2, 2026 | $42.78 | $42.78 | $42.78 | $42.78 | 0.00% | 0 |
| Apr 1, 2026 | $44.50 | $44.50 | $42.78 | $42.78 | +4.46% | 690 |
| Mar 31, 2026 | $41.96 | $41.96 | $40.95 | $40.95 | +5.00% | 1,883 |
| Mar 30, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Mar 27, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | -6.11% | 454 |
| Mar 26, 2026 | $40.52 | $41.54 | $40.52 | $41.54 | +2.13% | 1,004 |
| Mar 25, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | +1.04% | 166 |
| Mar 24, 2026 | $40.11 | $40.25 | $40.11 | $40.25 | -6.38% | 478 |
| Mar 23, 2026 | $40.50 | $42.99 | $40.50 | $42.99 | +10.24% | 2,209 |
| Mar 20, 2026 | $41.47 | $43.08 | $39.00 | $39.00 | -10.87% | 3,858 |
| Mar 19, 2026 | $42.57 | $43.76 | $42.57 | $43.76 | -2.77% | 23,520 |
| Mar 18, 2026 | $44.00 | $45.00 | $44.00 | $45.00 | +2.27% | 2,131 |
| Mar 17, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | +4.76% | 1,305 |
| Mar 16, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 1,232 |
| Mar 13, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Mar 12, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Mar 11, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Mar 10, 2026 | $40.56 | $42.00 | $40.56 | $42.00 | +1.20% | 1,448 |
| Mar 9, 2026 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Mar 6, 2026 | $42.00 | $42.00 | $41.50 | $41.50 | -1.13% | 734 |
| Mar 5, 2026 | $41.98 | $41.98 | $41.98 | $41.98 | 0.00% | 0 |
| Mar 4, 2026 | $41.98 | $41.98 | $41.98 | $41.98 | +2.38% | 598 |
| Mar 3, 2026 | $41.00 | $41.00 | $41.00 | $41.00 | +2.95% | 335 |
| Mar 2, 2026 | $39.83 | $39.83 | $39.83 | $39.83 | 0.00% | 0 |
| Feb 27, 2026 | $39.84 | $42.03 | $39.83 | $39.83 | -3.93% | 1,498 |
| Feb 26, 2026 | $39.83 | $41.46 | $39.83 | $41.46 | -1.93% | 16,172 |
| Feb 25, 2026 | $40.75 | $42.27 | $40.75 | $42.27 | +2.23% | 327 |
| Feb 24, 2026 | $41.35 | $41.35 | $41.35 | $41.35 | -1.46% | 137 |
| Feb 23, 2026 | $40.80 | $41.96 | $40.80 | $41.96 | +0.14% | 538 |
| Feb 20, 2026 | $41.50 | $41.90 | $41.50 | $41.90 | +1.01% | 554 |
| Feb 19, 2026 | $42.07 | $42.07 | $41.34 | $41.48 | -3.65% | 21,418 |
| Feb 18, 2026 | $41.14 | $44.21 | $41.14 | $43.05 | +10.19% | 2,193 |
| Feb 17, 2026 | $39.07 | $39.07 | $39.07 | $39.07 | 0.00% | 0 |
| Feb 13, 2026 | $39.07 | $39.07 | $39.07 | $39.07 | 0.00% | 0 |
| Feb 12, 2026 | $39.07 | $39.07 | $39.07 | $39.07 | 0.00% | 0 |
| Feb 11, 2026 | $39.75 | $39.75 | $39.07 | $39.07 | -0.18% | 23,739 |
| Feb 10, 2026 | $39.14 | $39.14 | $39.14 | $39.14 | 0.00% | 449 |
| Feb 9, 2026 | $39.14 | $39.14 | $39.14 | $39.14 | +2.14% | 15,139 |
| Feb 6, 2026 | $38.41 | $38.97 | $37.71 | $38.32 | +10.66% | 11,203 |
| Feb 5, 2026 | $34.65 | $34.65 | $34.63 | $34.63 | +5.74% | 485 |
| Feb 4, 2026 | $34.60 | $34.60 | $32.75 | $32.75 | -5.76% | 18,892 |
| Feb 3, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | +2.78% | 377 |
| Feb 2, 2026 | $33.81 | $33.81 | $33.81 | $33.81 | 0.00% | 0 |
| Jan 30, 2026 | $33.81 | $33.81 | $33.81 | $33.81 | -0.56% | 359 |
| Jan 29, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | +0.53% | 356 |
| Jan 28, 2026 | $34.69 | $34.69 | $33.82 | $33.82 | -0.53% | 11,441 |
| Jan 27, 2026 | $33.79 | $34.00 | $33.79 | $34.00 | +6.82% | 562 |
| Jan 26, 2026 | $31.83 | $31.83 | $31.83 | $31.83 | 0.00% | 0 |
| Jan 23, 2026 | $33.65 | $33.65 | $31.83 | $31.83 | -6.66% | 19,901 |
| Jan 22, 2026 | $34.10 | $34.10 | $34.10 | $34.10 | 0.00% | 0 |
| Jan 21, 2026 | $33.26 | $34.10 | $33.26 | $34.10 | -2.29% | 1,924 |
| Jan 20, 2026 | $34.10 | $34.90 | $34.10 | $34.90 | +5.76% | 1,230 |
| Jan 16, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | +8.43% | 9,163 |
| Jan 15, 2026 | $31.23 | $31.23 | $30.44 | $30.44 | -4.89% | 2,390 |
| Jan 14, 2026 | $30.16 | $32.00 | $30.16 | $32.00 | +0.89% | 6,255 |
| Jan 13, 2026 | $31.00 | $31.72 | $31.00 | $31.72 | +0.45% | 1,199 |
| Jan 12, 2026 | $31.00 | $31.58 | $31.00 | $31.58 | +2.40% | 1,337 |
| Jan 9, 2026 | $32.14 | $32.17 | $30.82 | $30.84 | +10.06% | 4,267 |
| Jan 8, 2026 | $28.60 | $28.60 | $28.02 | $28.02 | -2.04% | 493 |
| Jan 7, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | -0.31% | 142 |
| Jan 6, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | +0.63% | 3,048 |
| Jan 5, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | +5.71% | 5,100 |
| Jan 2, 2026 | $26.75 | $27.87 | $26.75 | $26.97 | +2.59% | 825 |
| Dec 31, 2025 | $26.52 | $26.53 | $26.29 | $26.29 | +0.34% | 400 |
| Dec 30, 2025 | $26.00 | $26.20 | $26.00 | $26.20 | +2.75% | 942 |
| Dec 29, 2025 | $25.11 | $25.50 | $25.07 | $25.50 | +2.75% | 2,000 |
| Dec 26, 2025 | $24.82 | $24.82 | $24.82 | $24.82 | -6.21% | 250 |
| Dec 24, 2025 | $26.46 | $26.46 | $26.46 | $26.46 | 0.00% | 0 |
| Dec 23, 2025 | $25.04 | $26.46 | $25.04 | $26.46 | +3.38% | 323 |
| Dec 22, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | +3.02% | 30,519 |
| Dec 19, 2025 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 0 |
| Dec 18, 2025 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 0 |
| Dec 17, 2025 | $24.85 | $24.85 | $24.85 | $24.85 | -2.15% | 1,730 |
| Dec 16, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | +2.54% | 2,230 |
| Dec 15, 2025 | $24.97 | $24.99 | $24.43 | $24.76 | -2.90% | 21,286 |
| Dec 12, 2025 | $25.50 | $25.50 | $25.50 | $25.50 | +2.53% | 800 |
| Dec 11, 2025 | $24.87 | $24.87 | $24.87 | $24.87 | 0.00% | 0 |
| Dec 10, 2025 | $24.87 | $24.87 | $24.87 | $24.87 | 0.00% | 0 |
| Dec 9, 2025 | $24.87 | $24.87 | $24.87 | $24.87 | 0.00% | 0 |
| Dec 8, 2025 | $24.87 | $24.87 | $24.87 | $24.87 | +2.05% | 30,100 |
| Dec 5, 2025 | $24.37 | $24.37 | $24.37 | $24.37 | 0.00% | 0 |
| Dec 4, 2025 | $24.37 | $24.37 | $24.37 | $24.37 | +2.22% | 1,500 |
| Dec 3, 2025 | $23.84 | $23.84 | $23.84 | $23.84 | 0.00% | 0 |
| Dec 2, 2025 | $23.84 | $23.84 | $23.84 | $23.84 | 0.00% | 0 |
| Dec 1, 2025 | $23.85 | $23.85 | $23.84 | $23.84 | -3.98% | 959 |
| Nov 28, 2025 | $24.83 | $24.83 | $24.83 | $24.83 | +5.39% | 1,000 |
| Nov 26, 2025 | $23.56 | $23.56 | $23.56 | $23.56 | +5.23% | 37,700 |
| Nov 25, 2025 | $22.39 | $22.39 | $22.39 | $22.39 | -3.16% | 555 |
| Nov 24, 2025 | $23.12 | $23.12 | $23.12 | $23.12 | 0.00% | 0 |
| Nov 21, 2025 | $23.11 | $23.12 | $23.11 | $23.12 | -1.07% | 425 |
| Nov 20, 2025 | $23.37 | $23.37 | $23.37 | $23.37 | 0.00% | 0 |
| Nov 19, 2025 | $23.00 | $23.37 | $23.00 | $23.37 | -5.84% | 1,250 |
| Nov 18, 2025 | $24.82 | $24.82 | $24.82 | $24.82 | 0.00% | 160 |
| Nov 17, 2025 | $24.82 | $24.82 | $24.82 | $24.82 | 0.00% | 0 |
| Nov 14, 2025 | $24.82 | $24.82 | $24.82 | $24.82 | 0.00% | 0 |
| Nov 13, 2025 | $24.82 | $24.82 | $24.82 | $24.82 | -0.92% | 100 |
| Nov 12, 2025 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | 0 |
| Nov 11, 2025 | $25.05 | $25.05 | $25.05 | $25.05 | +2.24% | 100 |
| Nov 10, 2025 | $24.50 | $24.50 | $24.50 | $24.50 | +4.52% | 2,125 |
| Nov 7, 2025 | $23.44 | $23.44 | $23.44 | $23.44 | 0.00% | 0 |
| Nov 6, 2025 | $24.40 | $24.40 | $23.44 | $23.44 | -3.97% | 1,237 |
| Nov 5, 2025 | $24.42 | $24.42 | $24.41 | $24.41 | -4.11% | 875 |
| Nov 4, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Nov 3, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | -1.34% | 235 |
| Oct 31, 2025 | $25.88 | $25.88 | $25.80 | $25.80 | +3.16% | 8,008 |
| Oct 30, 2025 | $24.13 | $25.01 | $24.13 | $25.01 | -14.93% | 1,346 |
| Oct 29, 2025 | $29.40 | $29.40 | $29.40 | $29.40 | -2.00% | 220 |
| Oct 28, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 27, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | +4.09% | 725 |
| Oct 24, 2025 | $28.82 | $28.82 | $28.82 | $28.82 | 0.00% | 0 |
| Oct 23, 2025 | $28.82 | $28.82 | $28.82 | $28.82 | 0.00% | 0 |
| Oct 22, 2025 | $28.82 | $28.82 | $28.82 | $28.82 | 0.00% | 0 |
| Oct 21, 2025 | $28.82 | $28.82 | $28.82 | $28.82 | -1.42% | 499 |
| Oct 20, 2025 | $29.24 | $29.24 | $29.24 | $29.24 | -4.43% | 100 |
| Oct 17, 2025 | $30.59 | $30.59 | $30.59 | $30.59 | -4.41% | 232 |
| Oct 16, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | +4.78% | 100 |
| Oct 15, 2025 | $30.54 | $30.54 | $30.54 | $30.54 | +3.32% | 198 |
| Oct 14, 2025 | $29.56 | $29.56 | $29.56 | $29.56 | 0.00% | 0 |
| Oct 13, 2025 | $29.56 | $29.56 | $29.56 | $29.56 | 0.00% | 0 |
| Oct 10, 2025 | $29.56 | $29.56 | $29.56 | $29.56 | -7.10% | 1,375 |
| Oct 9, 2025 | $31.82 | $31.82 | $31.82 | $31.82 | -2.62% | 115 |
| Oct 8, 2025 | $32.68 | $32.68 | $32.68 | $32.68 | +2.11% | 151 |
| Oct 7, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | – | 471 |
Seasonality
NSKFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.9% | 10.8% | 1.5% | 4.7% | 1.0% | 2.7% | 0.1% | 0.0% | 0.4% | 0.1% | 3.3% | 3.1% |
| Months up | 7 of 10 | 10 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 28.6% | 17.8% | 2.8% | -18.3% | 2.9% | -12.5% | 7.7% | 5.4% | -0.7% | -6.6% | ||
| 2025 | -5.0% | 13.2% | 16.6% | 8.5% | 15.1% | 10.6% | -25.1% | 2.7% | 9.9% | -21.2% | -3.8% | 5.9% |
| 2024 | 14.4% | 26.4% | 7.1% | 0.0% | 20.4% | -3.7% | 26.3% | 7.1% | -9.1% | 8.7% | -0.2% | 6.9% |
| 2023 | -5.9% | 2.7% | -3.6% | 13.6% | -7.8% | 1.2% | 11.5% | -4.8% | 0.8% | 1.2% | 2.5% | 0.0% |
| 2022 | 13.3% | 2.9% | 9.6% | 15.0% | -12.7% | 0.1% | -3.9% | 2.7% | -21.2% | 5.6% | 30.9% | 6.8% |
| 2021 | 0.2% | 7.6% | 4.9% | 18.8% | 1.7% | 4.0% | -3.8% | 0.0% | 10.0% | 15.6% | -5.6% | 0.0% |
| 2020 | 5.4% | 8.8% | -35.8% | 12.3% | 6.8% | 11.8% | 2.7% | -3.2% | 0.6% | 6.0% | 13.7% | 11.5% |
| 2019 | 4.8% | 3.5% | 12.2% | -9.1% | -3.8% | 0.1% | -6.0% | -0.7% | 10.4% | -4.2% | 9.7% | 3.8% |
| 2018 | 12.6% | 10.4% | 9.8% | 4.1% | -16.4% | 14.4% | -14.6% | -3.8% | -3.7% | -10.8% | -17.5% | -6.1% |
| 2017 | 0.0% | 14.7% | -8.6% | 2.4% | 4.0% | 1.0% | 6.0% | -4.9% | 6.4% | 6.1% | 0.1% | -0.8% |
See a number that looks wrong?