Kongsberg Gruppen ASA (KBGGY)
OTCMKTS · Delayed Price · Currency is USD
19.06
+2.21 (13.12%)
At close: Oct 29, 2026
KBGGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18.70 | 19.06 | 18.69 | 19.06 | 19.06 | 13.12% | 54,639 |
| Oct 28, 2026 | 16.56 | 16.94 | 16.56 | 16.85 | 16.85 | 1.08% | 31,597 |
| Oct 27, 2026 | 16.94 | 16.94 | 16.48 | 16.67 | 16.67 | 0.18% | 37,208 |
| Oct 26, 2026 | 16.31 | 16.67 | 16.26 | 16.64 | 16.64 | 3.14% | 52,113 |
| Oct 23, 2026 | 15.99 | 16.44 | 15.79 | 16.13 | 16.13 | 0.90% | 38,224 |
| Oct 22, 2026 | 16.24 | 16.24 | 15.70 | 15.99 | 15.99 | -2.86% | 42,792 |
| Oct 21, 2026 | 16.69 | 16.69 | 16.12 | 16.46 | 16.46 | 1.67% | 25,035 |
| Oct 20, 2026 | 16.12 | 16.31 | 16.12 | 16.19 | 16.19 | -2.06% | 36,783 |
| Oct 19, 2026 | 16.76 | 16.76 | 16.22 | 16.53 | 16.53 | -0.24% | 51,964 |
| Oct 16, 2026 | 16.41 | 16.68 | 16.41 | 16.57 | 16.57 | 4.15% | 58,476 |
| Oct 15, 2026 | 16.00 | 16.00 | 15.60 | 15.91 | 15.91 | 1.43% | 49,935 |
| Oct 14, 2026 | 15.97 | 16.15 | 15.65 | 15.69 | 15.69 | 1.19% | 49,945 |
| Oct 13, 2026 | 15.88 | 15.88 | 15.43 | 15.50 | 15.50 | -0.48% | 62,068 |
| Oct 12, 2026 | 15.73 | 15.73 | 15.53 | 15.57 | 15.57 | 1.10% | 48,314 |
| Oct 9, 2026 | 15.38 | 15.61 | 15.28 | 15.41 | 15.41 | 1.02% | 53,454 |
| Oct 8, 2026 | 15.11 | 15.45 | 15.05 | 15.25 | 15.25 | -1.04% | 34,676 |
| Oct 7, 2026 | 15.81 | 15.81 | 15.11 | 15.41 | 15.41 | -1.47% | 45,196 |
| Oct 6, 2026 | 15.78 | 15.78 | 15.33 | 15.64 | 15.64 | -2.86% | 57,868 |
| Oct 5, 2026 | 16.09 | 16.41 | 15.89 | 16.10 | 16.10 | 0.81% | 46,593 |
| Oct 2, 2026 | 15.52 | 16.36 | 15.52 | 15.97 | 15.97 | -2.32% | 35,144 |
| Oct 1, 2026 | 16.58 | 16.58 | 16.05 | 16.35 | 16.35 | -1.68% | 44,498 |
| Sep 30, 2026 | 16.94 | 16.94 | 16.49 | 16.63 | 16.63 | 0.66% | 65,383 |
| Sep 29, 2026 | 16.22 | 16.55 | 15.57 | 16.52 | 16.52 | 1.23% | 62,902 |
| Sep 28, 2026 | 16.40 | 16.45 | 16.19 | 16.32 | 16.32 | -0.91% | 36,064 |
| Sep 25, 2026 | 16.42 | 16.59 | 16.25 | 16.47 | 16.47 | -1.86% | 68,752 |
| Sep 24, 2026 | 16.78 | 16.81 | 16.30 | 16.78 | 16.78 | -3.21% | 49,233 |
| Sep 23, 2026 | 17.22 | 17.52 | 17.01 | 17.34 | 17.34 | 1.88% | 30,841 |
| Sep 22, 2026 | 17.11 | 17.11 | 16.85 | 17.02 | 17.02 | -0.53% | 16,703 |
| Sep 21, 2026 | 16.79 | 17.11 | 16.79 | 17.11 | 17.11 | -0.06% | 29,597 |
| Sep 18, 2026 | 17.26 | 17.26 | 16.99 | 17.12 | 17.12 | -0.75% | 47,132 |
| Sep 17, 2026 | 16.95 | 17.25 | 16.91 | 17.25 | 17.25 | 1.89% | 42,017 |
| Sep 16, 2026 | 16.88 | 16.97 | 16.79 | 16.93 | 16.93 | 2.95% | 19,048 |
| Sep 15, 2026 | 16.09 | 16.49 | 16.09 | 16.45 | 16.45 | 0.21% | 37,869 |
| Sep 14, 2026 | 16.28 | 16.41 | 16.05 | 16.41 | 16.41 | 1.12% | 38,461 |
| Sep 11, 2026 | 16.31 | 16.38 | 16.16 | 16.23 | 16.23 | 0.48% | 48,665 |
| Sep 10, 2026 | 16.34 | 16.39 | 16.15 | 16.15 | 16.15 | - | 104,969 |
| Sep 9, 2026 | 16.29 | 16.32 | 16.00 | 16.15 | 16.15 | -0.49% | 26,588 |
| Sep 8, 2026 | 16.15 | 16.28 | 16.15 | 16.23 | 16.23 | -1.46% | 37,266 |
| Sep 4, 2026 | 16.46 | 16.60 | 16.46 | 16.47 | 16.47 | -0.30% | 17,776 |
| Sep 3, 2026 | 16.55 | 16.61 | 16.11 | 16.52 | 16.52 | -0.36% | 69,334 |
| Sep 2, 2026 | 16.74 | 16.74 | 16.58 | 16.58 | 16.58 | -0.54% | 26,129 |
| Sep 1, 2026 | 16.88 | 16.88 | 16.65 | 16.67 | 16.67 | -1.59% | 31,105 |
| Aug 31, 2026 | 16.47 | 16.96 | 16.47 | 16.94 | 16.94 | 2.36% | 23,971 |
| Aug 28, 2026 | 16.68 | 16.96 | 16.52 | 16.55 | 16.55 | -2.13% | 24,909 |
| Aug 27, 2026 | 16.87 | 16.97 | 16.77 | 16.91 | 16.91 | 1.29% | 25,129 |
| Aug 26, 2026 | 16.74 | 16.74 | 16.64 | 16.70 | 16.70 | -0.74% | 17,826 |
| Aug 25, 2026 | 16.90 | 16.91 | 16.81 | 16.82 | 16.82 | 1.51% | 24,612 |
| Aug 24, 2026 | 16.66 | 16.66 | 16.33 | 16.57 | 16.57 | -1.84% | 52,565 |
| Aug 21, 2026 | 17.03 | 17.10 | 16.84 | 16.88 | 16.88 | -1.23% | 27,417 |
| Aug 20, 2026 | 17.00 | 17.16 | 16.73 | 17.09 | 17.09 | -0.58% | 45,291 |