Kongsberg Gruppen ASA (KBGGY)
OTCMKTS · Delayed Price · Currency is USD
16.96
-0.09 (-0.53%)
Oct 6, 2025, 4:00 PM EDT
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 16.70 | 16.96 | 16.65 | 16.96 | 16.96 | -0.53% | 6,617 |
| Oct 3, 2025 | 17.10 | 17.10 | 16.61 | 17.05 | 17.05 | 0.95% | 13,334 |
| Oct 2, 2025 | 16.55 | 17.10 | 16.41 | 16.89 | 16.89 | 3.33% | 8,514 |
| Oct 1, 2025 | 16.21 | 16.44 | 16.05 | 16.35 | 16.35 | 1.68% | 3,657 |
| Sep 30, 2025 | 16.03 | 16.08 | 16.00 | 16.08 | 16.08 | -0.28% | 4,368 |
| Sep 29, 2025 | 16.43 | 16.43 | 16.04 | 16.12 | 16.12 | 0.75% | 10,809 |
| Sep 26, 2025 | 16.06 | 16.13 | 15.77 | 16.00 | 16.00 | -0.40% | 19,502 |
| Sep 25, 2025 | 15.98 | 16.32 | 15.93 | 16.06 | 16.06 | 0.54% | 8,097 |
| Sep 24, 2025 | 16.04 | 16.18 | 15.93 | 15.98 | 15.98 | 2.02% | 20,316 |
| Sep 23, 2025 | 16.00 | 16.22 | 15.66 | 15.66 | 15.66 | -4.86% | 8,630 |
| Sep 22, 2025 | 15.71 | 16.46 | 15.53 | 16.46 | 16.46 | 4.05% | 18,170 |
| Sep 19, 2025 | 15.51 | 15.82 | 15.42 | 15.82 | 15.82 | 2.56% | 13,372 |
| Sep 18, 2025 | 15.28 | 15.43 | 15.07 | 15.43 | 15.43 | -0.48% | 10,709 |
| Sep 17, 2025 | 15.74 | 15.74 | 15.40 | 15.50 | 15.50 | -2.12% | 8,316 |
| Sep 16, 2025 | 15.75 | 15.97 | 15.75 | 15.84 | 15.84 | -0.41% | 7,424 |
| Sep 15, 2025 | 15.84 | 15.91 | 15.63 | 15.90 | 15.90 | 2.42% | 7,820 |
| Sep 12, 2025 | 15.75 | 15.75 | 15.41 | 15.53 | 15.53 | -0.80% | 9,395 |
| Sep 11, 2025 | 15.53 | 15.67 | 15.49 | 15.65 | 15.65 | 0.32% | 18,299 |
| Sep 10, 2025 | 15.27 | 15.60 | 15.27 | 15.60 | 15.60 | 6.22% | 89,381 |
| Sep 9, 2025 | 14.84 | 14.95 | 14.50 | 14.69 | 14.69 | -0.77% | 298,921 |
| Sep 8, 2025 | 14.92 | 15.11 | 14.65 | 14.80 | 14.80 | 1.79% | 36,022 |
| Sep 5, 2025 | 14.90 | 15.24 | 14.54 | 14.54 | 14.54 | 0.14% | 8,837 |
| Sep 4, 2025 | 14.61 | 15.11 | 14.52 | 14.52 | 14.52 | -6.32% | 10,857 |
| Sep 3, 2025 | 15.30 | 15.50 | 15.00 | 15.50 | 15.50 | 1.41% | 4,863 |
| Sep 2, 2025 | 15.32 | 15.35 | 14.96 | 15.28 | 15.28 | 1.19% | 21,412 |
| Aug 29, 2025 | 14.84 | 15.30 | 14.79 | 15.11 | 15.11 | 1.44% | 46,999 |
| Aug 28, 2025 | 14.71 | 14.92 | 14.70 | 14.89 | 14.89 | 1.78% | 13,606 |
| Aug 27, 2025 | 14.31 | 14.85 | 14.24 | 14.63 | 14.63 | -0.45% | 12,729 |
| Aug 26, 2025 | 14.29 | 14.72 | 14.29 | 14.70 | 14.70 | 5.11% | 6,433 |
| Aug 25, 2025 | 14.81 | 14.93 | 13.98 | 13.98 | 13.98 | -3.59% | 19,109 |
| Aug 22, 2025 | 14.33 | 14.77 | 14.33 | 14.50 | 14.50 | -0.71% | 6,718 |
| Aug 21, 2025 | 14.23 | 14.64 | 14.10 | 14.60 | 14.60 | 4.34% | 17,472 |
| Aug 20, 2025 | 14.06 | 14.30 | 13.80 | 14.00 | 14.00 | 1.56% | 16,169 |
| Aug 19, 2025 | 13.92 | 14.15 | 13.68 | 13.78 | 13.78 | -6.89% | 7,824 |
| Aug 18, 2025 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | -0.27% | 21,696 |
| Aug 15, 2025 | 14.51 | 14.85 | 14.27 | 14.84 | 14.84 | 1.12% | 8,038 |
| Aug 14, 2025 | 14.38 | 14.94 | 14.38 | 14.68 | 14.68 | 0.93% | 17,784 |
| Aug 13, 2025 | 14.70 | 14.71 | 14.37 | 14.54 | 14.54 | -0.95% | 28,235 |
| Aug 12, 2025 | 14.50 | 14.95 | 14.31 | 14.68 | 14.68 | 2.95% | 5,977 |
| Aug 11, 2025 | 14.49 | 14.50 | 14.04 | 14.26 | 14.26 | -1.59% | 18,115 |
| Aug 8, 2025 | 14.50 | 14.53 | 14.24 | 14.49 | 14.49 | 0.62% | 15,673 |
| Aug 7, 2025 | 14.52 | 14.52 | 14.01 | 14.40 | 14.40 | -3.61% | 38,940 |
| Aug 6, 2025 | 14.80 | 14.94 | 14.80 | 14.94 | 14.94 | 0.10% | 7,837 |
| Aug 5, 2025 | 15.06 | 15.21 | 14.83 | 14.93 | 14.93 | -1.29% | 10,610 |
| Aug 4, 2025 | 15.13 | 15.32 | 14.98 | 15.12 | 15.12 | 1.89% | 9,856 |
| Aug 1, 2025 | 14.76 | 15.00 | 14.56 | 14.84 | 14.84 | -1.53% | 6,364 |
| Jul 31, 2025 | 15.10 | 15.11 | 14.82 | 15.07 | 15.07 | 1.15% | 22,487 |
| Jul 30, 2025 | 14.92 | 15.01 | 14.76 | 14.90 | 14.90 | 1.49% | 8,898 |
| Jul 29, 2025 | 15.03 | 15.20 | 14.68 | 14.68 | 14.68 | -2.07% | 12,401 |
| Jul 28, 2025 | 15.21 | 15.21 | 14.88 | 14.99 | 14.99 | -1.54% | 13,941 |