Kongsberg Gruppen ASA (KBGGY)
OTCMKTS · Delayed Price · Currency is USD
74.33
-0.58 (-0.78%)
Apr 25, 2025, 9:30 AM EDT

Kongsberg Gruppen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202579.6681.0078.0081.0081.003.85%6,578
Apr 29, 202578.5380.3676.3578.0078.003.39%3,182
Apr 28, 202574.2776.2574.2775.4475.441.50%3,888
Apr 25, 202574.0074.3373.5174.3374.33-0.78%1,359
Apr 24, 202574.5374.9174.5374.9174.913.18%1,201
Apr 23, 202573.0073.5472.0772.6072.60-5.84%1,942
Apr 22, 202577.1077.1077.1077.1077.100.13%1,055
Apr 21, 202572.5577.0072.5577.0077.003.49%4,387
Apr 17, 202574.4074.4074.4074.4074.40-4.32%1,262
Apr 16, 202576.0977.7676.0577.7677.76-0.42%1,068
Apr 15, 202576.5078.0976.1378.0978.092.08%1,690
Apr 14, 202574.7876.5074.2576.5076.507.59%1,078
Apr 11, 202571.1071.1071.1071.1071.100.14%971
Apr 10, 202573.1473.1469.3471.0071.00-1.87%1,076
Apr 9, 202568.3372.3568.3372.3572.352.26%1,797
Apr 8, 202572.4472.4468.2670.7570.752.54%843
Apr 7, 202563.7570.0063.7569.0069.0012.11%8,541
Apr 4, 202570.5071.3460.6161.5561.55-22.29%10,180
Apr 3, 202576.0479.2074.0779.2079.206.62%3,299
Apr 2, 202572.0774.2872.0774.2874.28-2.01%707
Apr 1, 202574.1475.8074.1475.8075.803.64%2,860
Mar 31, 202572.0073.1471.6073.1473.140.51%1,634
Mar 28, 202571.7573.0071.0272.7772.77-0.14%2,078
Mar 27, 202572.8872.8872.8872.8872.88-192
Mar 26, 202574.6575.0072.8872.8872.88-1.61%1,041
Mar 25, 202573.9076.0073.9074.0774.070.09%1,241
Mar 24, 202575.0077.5072.4074.0074.00-6.95%4,274
Mar 21, 202577.6079.5373.0379.5379.534.64%1,912
Mar 20, 202576.3376.3374.7576.0076.00-2.56%6,205
Mar 19, 202579.9379.9376.3378.0078.002.65%10,171
Mar 18, 202577.0077.2075.8675.9975.99-6.61%2,123
Mar 17, 202580.3081.3777.9681.3781.374.32%6,997
Mar 14, 202577.7280.3075.4478.0078.005.09%2,077
Mar 13, 202575.0077.5373.3074.2274.220.94%3,008
Mar 12, 202573.5373.5373.5373.5373.53-451
Mar 11, 202573.5373.5372.0773.5373.530.73%2,777
Mar 10, 202571.0073.0070.0073.0073.004.29%2,819
Mar 7, 202580.0280.0265.7070.0070.00-8.50%4,473
Mar 6, 202580.0080.0074.0076.5076.50-4.38%9,916
Mar 5, 202575.0081.9875.0080.0080.006.81%9,347
Mar 4, 202572.0075.5070.0074.9074.904.75%11,174
Mar 3, 202570.7272.6869.5771.5171.5115.33%8,834
Feb 28, 202562.0062.7161.9862.0062.003.33%1,279
Feb 27, 202559.2661.7759.2660.0060.00-4.76%2,563
Feb 26, 202563.6263.6261.2063.0063.00-5,586
Feb 25, 202561.5063.0161.0063.0063.003.28%4,879
Feb 24, 202561.8161.8159.4061.0061.001.67%1,624
Feb 21, 202562.4162.4160.0060.0060.002.31%877
Feb 20, 202558.4558.7857.5158.6558.651.49%4,892
Feb 19, 202558.0058.0057.7857.7857.782.27%501