Kongsberg Gruppen ASA (KBGGY)
OTCMKTS · Delayed Price · Currency is USD
14.58
-0.49 (-3.25%)
Aug 1, 2025, 4:00 PM EDT
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 15.00 | 15.25 | 15.00 | 15.23 | 15.23 | -2.40% | 9,754 |
| Jul 24, 2025 | 15.31 | 15.74 | 15.29 | 15.60 | 15.60 | -0.10% | 14,844 |
| Jul 23, 2025 | 15.52 | 15.89 | 15.29 | 15.62 | 15.62 | 0.35% | 5,997 |
| Jul 22, 2025 | 15.26 | 15.56 | 15.13 | 15.56 | 15.56 | 1.83% | 2,298 |
| Jul 21, 2025 | 15.38 | 15.49 | 15.24 | 15.28 | 15.28 | -3.69% | 19,536 |
| Jul 18, 2025 | 15.29 | 16.03 | 15.29 | 15.87 | 15.87 | 2.82% | 15,739 |
| Jul 17, 2025 | 15.28 | 15.49 | 15.02 | 15.43 | 15.43 | -0.58% | 19,337 |
| Jul 16, 2025 | 15.85 | 16.40 | 15.30 | 15.52 | 15.52 | -1.46% | 5,804 |
| Jul 15, 2025 | 16.00 | 16.40 | 15.58 | 15.75 | 15.75 | -0.82% | 14,998 |
| Jul 14, 2025 | 16.00 | 16.64 | 15.75 | 15.88 | 15.88 | -2.79% | 19,962 |
| Jul 11, 2025 | 16.10 | 16.89 | 16.06 | 16.34 | 16.34 | 0.28% | 11,537 |
| Jul 10, 2025 | 17.00 | 17.62 | 16.11 | 16.29 | 16.29 | -2.89% | 34,424 |
| Jul 9, 2025 | 17.00 | 17.56 | 15.97 | 16.78 | 16.78 | -13.71% | 33,912 |
| Jul 8, 2025 | 18.31 | 19.63 | 18.31 | 19.44 | 19.44 | 4.91% | 9,836 |
| Jul 7, 2025 | 19.74 | 19.74 | 18.30 | 18.53 | 18.53 | -0.56% | 20,712 |
| Jul 3, 2025 | 18.25 | 19.53 | 18.25 | 18.64 | 18.64 | -0.08% | 4,290 |
| Jul 2, 2025 | 18.80 | 19.34 | 17.62 | 18.65 | 18.65 | -0.11% | 9,711 |
| Jul 1, 2025 | 18.96 | 18.97 | 18.51 | 18.67 | 18.67 | -5.08% | 9,898 |
| Jun 30, 2025 | 19.77 | 20.20 | 19.33 | 19.67 | 19.67 | 2.98% | 15,356 |
| Jun 27, 2025 | 19.33 | 20.50 | 18.55 | 19.10 | 19.10 | 0.19% | 18,583 |
| Jun 26, 2025 | 18.55 | 19.11 | 18.49 | 19.06 | 19.06 | 4.68% | 15,130 |
| Jun 25, 2025 | 18.80 | 18.80 | 17.75 | 18.21 | 18.21 | -5.06% | 30,524 |
| Jun 24, 2025 | 20.00 | 20.20 | 18.46 | 19.18 | 19.18 | -7.88% | 50,272 |
| Jun 23, 2025 | 20.00 | 21.76 | 19.80 | 20.82 | 20.82 | 2.14% | 11,318 |
| Jun 20, 2025 | 20.72 | 20.72 | 20.38 | 20.38 | 20.38 | 1.89% | 6,710 |
| Jun 18, 2025 | 19.74 | 20.10 | 19.71 | 20.00 | 20.00 | 0.02% | 6,120 |
| Jun 17, 2025 | 20.00 | 21.40 | 19.60 | 20.00 | 20.00 | -2.89% | 14,680 |
| Jun 16, 2025 | 19.40 | 20.80 | 18.60 | 20.60 | 20.60 | 1.46% | 16,900 |
| Jun 13, 2025 | 21.00 | 21.00 | 19.50 | 20.30 | 20.30 | -5.15% | 22,160 |
| Jun 12, 2025 | 23.60 | 23.60 | 20.80 | 21.40 | 21.40 | -17.62% | 25,835 |
| Jun 11, 2025 | 33.20 | 33.20 | 19.40 | 25.98 | 25.98 | -24.91% | 52,125 |
| Jun 10, 2025 | 37.31 | 37.57 | 34.00 | 34.60 | 34.60 | -6.55% | 18,810 |
| Jun 9, 2025 | 35.94 | 39.00 | 35.94 | 37.02 | 37.02 | 2.84% | 11,550 |
| Jun 6, 2025 | 37.00 | 37.00 | 34.41 | 36.00 | 36.00 | -2.17% | 19,745 |
| Jun 5, 2025 | 34.60 | 40.00 | 34.00 | 36.80 | 36.80 | 14.26% | 35,575 |
| Jun 4, 2025 | 30.00 | 80.00 | 30.00 | 32.21 | 32.21 | 22.92% | 31,300 |
| Jun 3, 2025 | 19.00 | 89.50 | 19.00 | 26.20 | 26.20 | 38.84% | 38,505 |
| Jun 2, 2025 | 18.40 | 19.00 | 18.40 | 18.87 | 18.87 | 2.48% | 11,150 |
| May 30, 2025 | 18.45 | 18.66 | 18.41 | 18.41 | 18.41 | 0.51% | 7,430 |
| May 29, 2025 | 18.71 | 18.80 | 18.32 | 18.32 | 18.32 | 1.61% | 12,715 |
| May 28, 2025 | 17.82 | 18.07 | 17.75 | 18.03 | 18.03 | 1.33% | 7,060 |
| May 27, 2025 | 17.45 | 18.09 | 17.45 | 17.79 | 17.79 | 2.86% | 22,115 |
| May 23, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 0.69% | 7,750 |
| May 22, 2025 | 16.88 | 17.18 | 16.58 | 17.18 | 17.18 | 1.01% | 32,625 |
| May 21, 2025 | 17.00 | 17.01 | 17.00 | 17.01 | 17.01 | 3.84% | 4,185 |