Kongsberg Gruppen ASA (KBGGY)
OTCMKTS · Delayed Price · Currency is USD
19.33
+3.21 (19.91%)
At close: Feb 6, 2026
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 19.17 | 19.36 | 18.87 | 19.33 | 19.33 | 19.91% | 63,119 |
| Feb 5, 2026 | 16.50 | 17.04 | 16.11 | 16.12 | 16.12 | -5.68% | 83,538 |
| Feb 4, 2026 | 17.49 | 17.49 | 16.78 | 17.09 | 17.09 | -1.38% | 56,417 |
| Feb 3, 2026 | 17.11 | 17.35 | 17.04 | 17.33 | 17.33 | 3.15% | 20,914 |
| Feb 2, 2026 | 16.95 | 17.00 | 16.71 | 16.80 | 16.80 | -0.88% | 14,342 |
| Jan 30, 2026 | 17.00 | 17.74 | 16.95 | 16.95 | 16.95 | 0.83% | 20,668 |
| Jan 29, 2026 | 17.00 | 17.05 | 16.64 | 16.81 | 16.81 | -0.12% | 25,067 |
| Jan 28, 2026 | 16.99 | 16.99 | 16.30 | 16.83 | 16.83 | -0.79% | 31,712 |
| Jan 27, 2026 | 16.74 | 17.00 | 16.44 | 16.96 | 16.96 | 4.52% | 39,834 |
| Jan 26, 2026 | 16.12 | 16.74 | 16.12 | 16.23 | 16.23 | -0.67% | 22,207 |
| Jan 23, 2026 | 16.00 | 16.75 | 16.00 | 16.34 | 16.34 | 2.12% | 49,340 |
| Jan 22, 2026 | 16.46 | 16.54 | 15.88 | 16.00 | 16.00 | -4.59% | 63,109 |
| Jan 21, 2026 | 16.70 | 16.77 | 16.45 | 16.77 | 16.77 | 0.78% | 44,666 |
| Jan 20, 2026 | 16.97 | 16.97 | 16.48 | 16.64 | 16.64 | 1.16% | 42,796 |
| Jan 16, 2026 | 16.34 | 16.67 | 16.28 | 16.45 | 16.45 | 9.52% | 22,892 |
| Jan 15, 2026 | 15.00 | 15.20 | 14.98 | 15.02 | 15.02 | 0.07% | 27,190 |
| Jan 14, 2026 | 15.00 | 15.23 | 14.77 | 15.01 | 15.01 | 0.31% | 34,733 |
| Jan 13, 2026 | 14.85 | 15.00 | 14.80 | 14.96 | 14.96 | -1.49% | 74,720 |
| Jan 12, 2026 | 15.22 | 15.23 | 15.03 | 15.19 | 15.19 | 1.33% | 33,042 |
| Jan 9, 2026 | 14.61 | 14.99 | 14.61 | 14.99 | 14.99 | 5.05% | 23,009 |
| Jan 8, 2026 | 14.20 | 14.27 | 14.09 | 14.27 | 14.27 | 0.85% | 23,970 |
| Jan 7, 2026 | 14.25 | 14.42 | 14.04 | 14.15 | 14.15 | -2.01% | 66,472 |
| Jan 6, 2026 | 14.43 | 14.44 | 14.00 | 14.44 | 14.44 | 3.14% | 23,203 |
| Jan 5, 2026 | 13.47 | 14.00 | 13.47 | 14.00 | 14.00 | 3.70% | 90,458 |
| Jan 2, 2026 | 13.37 | 13.88 | 13.16 | 13.50 | 13.50 | 5.97% | 40,041 |
| Dec 31, 2025 | 12.86 | 13.01 | 12.73 | 12.74 | 12.74 | -2.30% | 21,878 |
| Dec 30, 2025 | 12.87 | 13.04 | 12.82 | 13.04 | 13.04 | 0.77% | 26,690 |
| Dec 29, 2025 | 12.50 | 13.21 | 12.50 | 12.94 | 12.94 | -2.78% | 66,230 |
| Dec 26, 2025 | 13.11 | 13.31 | 12.76 | 13.31 | 13.31 | 1.53% | 28,668 |
| Dec 24, 2025 | 13.15 | 13.15 | 12.90 | 13.11 | 13.11 | - | 6,457 |
| Dec 23, 2025 | 13.20 | 13.31 | 12.80 | 13.11 | 13.11 | -0.98% | 72,908 |
| Dec 22, 2025 | 13.24 | 13.24 | 12.41 | 13.24 | 13.24 | 3.92% | 118,186 |
| Dec 19, 2025 | 12.75 | 13.06 | 12.61 | 12.74 | 12.74 | 0.87% | 85,612 |
| Dec 18, 2025 | 12.44 | 12.63 | 12.44 | 12.63 | 12.63 | 2.85% | 48,318 |
| Dec 17, 2025 | 12.51 | 12.60 | 12.28 | 12.28 | 12.28 | 0.24% | 16,419 |
| Dec 16, 2025 | 12.25 | 12.25 | 12.04 | 12.25 | 12.25 | -2.78% | 36,915 |
| Dec 15, 2025 | 12.37 | 12.64 | 12.22 | 12.60 | 12.60 | 2.03% | 132,303 |
| Dec 12, 2025 | 12.63 | 12.64 | 12.26 | 12.35 | 12.35 | -0.09% | 25,654 |
| Dec 11, 2025 | 12.38 | 12.64 | 12.36 | 12.36 | 12.36 | 2.06% | 61,356 |
| Dec 10, 2025 | 12.21 | 12.27 | 12.06 | 12.11 | 12.11 | -7.70% | 38,663 |
| Dec 9, 2025 | 12.71 | 13.12 | 12.56 | 13.12 | 13.12 | 4.46% | 90,244 |
| Dec 8, 2025 | 12.36 | 12.59 | 12.17 | 12.56 | 12.56 | 3.04% | 154,673 |
| Dec 5, 2025 | 12.00 | 12.23 | 11.84 | 12.19 | 12.19 | - | 34,822 |
| Dec 4, 2025 | 12.10 | 12.34 | 12.10 | 12.19 | 12.19 | 1.58% | 55,810 |
| Dec 3, 2025 | 11.73 | 12.11 | 11.73 | 12.00 | 12.00 | 2.04% | 36,310 |
| Dec 2, 2025 | 11.86 | 11.86 | 11.65 | 11.76 | 11.76 | -0.08% | 57,725 |
| Dec 1, 2025 | 12.04 | 12.11 | 11.49 | 11.77 | 11.77 | -2.24% | 108,096 |
| Nov 28, 2025 | 11.82 | 12.12 | 11.63 | 12.04 | 12.04 | 3.53% | 15,214 |
| Nov 26, 2025 | 11.62 | 11.63 | 11.30 | 11.63 | 11.63 | 2.29% | 103,679 |
| Nov 25, 2025 | 11.14 | 11.38 | 11.13 | 11.37 | 11.37 | 1.07% | 66,059 |