Kongsberg Gruppen ASA (KBGGY)
OTCMKTS
· Delayed Price · Currency is USD
73.14
+0.37 (0.51%)
Mar 31, 2025, 4:00 PM EST
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 72.00 | 73.14 | 71.60 | 73.14 | 73.14 | 0.51% | 1,634 |
| Mar 28, 2025 | 71.75 | 73.00 | 71.02 | 72.77 | 72.77 | -0.14% | 2,078 |
| Mar 27, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - | 192 |
| Mar 26, 2025 | 74.65 | 75.00 | 72.88 | 72.88 | 72.88 | -1.61% | 1,041 |
| Mar 25, 2025 | 73.90 | 76.00 | 73.90 | 74.07 | 74.07 | 0.09% | 1,241 |
| Mar 24, 2025 | 75.00 | 77.50 | 72.40 | 74.00 | 74.00 | -6.95% | 4,274 |
| Mar 21, 2025 | 77.60 | 79.53 | 73.03 | 79.53 | 79.53 | 4.64% | 1,912 |
| Mar 20, 2025 | 76.33 | 76.33 | 74.75 | 76.00 | 76.00 | -2.56% | 6,205 |
| Mar 19, 2025 | 79.93 | 79.93 | 76.33 | 78.00 | 78.00 | 2.65% | 10,171 |
| Mar 18, 2025 | 77.00 | 77.20 | 75.86 | 75.99 | 75.99 | -6.61% | 2,123 |
| Mar 17, 2025 | 80.30 | 81.37 | 77.96 | 81.37 | 81.37 | 4.32% | 6,997 |
| Mar 14, 2025 | 77.72 | 80.30 | 75.44 | 78.00 | 78.00 | 5.09% | 2,077 |
| Mar 13, 2025 | 75.00 | 77.53 | 73.30 | 74.22 | 74.22 | 0.94% | 3,008 |
| Mar 12, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - | 451 |
| Mar 11, 2025 | 73.53 | 73.53 | 72.07 | 73.53 | 73.53 | 0.73% | 2,777 |
| Mar 10, 2025 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4.29% | 2,819 |
| Mar 7, 2025 | 80.02 | 80.02 | 65.70 | 70.00 | 70.00 | -8.50% | 4,473 |
| Mar 6, 2025 | 80.00 | 80.00 | 74.00 | 76.50 | 76.50 | -4.38% | 9,916 |
| Mar 5, 2025 | 75.00 | 81.98 | 75.00 | 80.00 | 80.00 | 6.81% | 9,347 |
| Mar 4, 2025 | 72.00 | 75.50 | 70.00 | 74.90 | 74.90 | 4.75% | 11,174 |
| Mar 3, 2025 | 70.72 | 72.68 | 69.57 | 71.51 | 71.51 | 15.33% | 8,834 |
| Feb 28, 2025 | 62.00 | 62.71 | 61.98 | 62.00 | 62.00 | 3.33% | 1,279 |
| Feb 27, 2025 | 59.26 | 61.77 | 59.26 | 60.00 | 60.00 | -4.76% | 2,563 |
| Feb 26, 2025 | 63.62 | 63.62 | 61.20 | 63.00 | 63.00 | - | 5,586 |
| Feb 25, 2025 | 61.50 | 63.01 | 61.00 | 63.00 | 63.00 | 3.28% | 4,879 |
| Feb 24, 2025 | 61.81 | 61.81 | 59.40 | 61.00 | 61.00 | 1.67% | 1,624 |
| Feb 21, 2025 | 62.41 | 62.41 | 60.00 | 60.00 | 60.00 | 2.31% | 877 |
| Feb 20, 2025 | 58.45 | 58.78 | 57.51 | 58.65 | 58.65 | 1.49% | 4,892 |
| Feb 19, 2025 | 58.00 | 58.00 | 57.78 | 57.78 | 57.78 | 2.27% | 501 |
| Feb 18, 2025 | 55.80 | 57.33 | 55.80 | 56.50 | 56.50 | 13.00% | 1,256 |
| Feb 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 175 |
| Feb 13, 2025 | 52.45 | 52.45 | 48.83 | 50.00 | 50.00 | 0.06% | 21,252 |
| Feb 12, 2025 | 51.00 | 51.00 | 49.97 | 49.97 | 49.97 | -3.92% | 2,850 |
| Feb 11, 2025 | 53.35 | 53.35 | 51.69 | 52.01 | 52.01 | 0.08% | 1,520 |
| Feb 10, 2025 | 53.46 | 53.50 | 51.97 | 51.97 | 51.97 | -3.44% | 1,569 |
| Feb 7, 2025 | 53.78 | 53.82 | 53.78 | 53.82 | 53.82 | -5.82% | 929 |
| Feb 6, 2025 | 58.00 | 58.00 | 57.15 | 57.15 | 57.15 | -6.27% | 1,255 |
| Feb 5, 2025 | 60.63 | 60.97 | 60.63 | 60.97 | 60.97 | 4.60% | 1,192 |
| Feb 4, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - | 72 |
| Feb 3, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 7.04% | 234 |
| Jan 31, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 92 |
| Jan 30, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 7 |
| Jan 29, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 120 |
| Jan 28, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 86 |
| Jan 27, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 45 |
| Jan 24, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 70 |
| Jan 23, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 82 |
| Jan 22, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 67 |
| Jan 21, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 141 |
| Jan 17, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - | 82 |