Kongsberg Gruppen ASA (KBGGY)
OTCMKTS · Delayed Price · Currency is USD
16.84
+0.30 (1.81%)
Aug 11, 2026, 11:08 AM EST
KBGGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 16.88 | 16.88 | 16.60 | 16.84 | 16.84 | 1.81% | 19,572 |
| Aug 10, 2026 | 16.42 | 16.57 | 16.32 | 16.54 | 16.54 | 2.19% | 41,772 |
| Aug 7, 2026 | 16.07 | 16.46 | 16.00 | 16.19 | 16.19 | 0.84% | 46,735 |
| Aug 6, 2026 | 16.02 | 16.25 | 16.02 | 16.05 | 16.05 | -1.29% | 52,960 |
| Aug 5, 2026 | 16.63 | 16.63 | 16.23 | 16.26 | 16.26 | 0.31% | 35,077 |
| Aug 4, 2026 | 15.77 | 16.22 | 15.77 | 16.21 | 16.21 | 2.14% | 35,522 |
| Aug 3, 2026 | 15.66 | 15.87 | 15.60 | 15.87 | 15.87 | 1.34% | 83,965 |
| Jul 31, 2026 | 15.50 | 15.66 | 15.44 | 15.66 | 15.66 | 1.42% | 32,342 |
| Jul 30, 2026 | 15.24 | 15.45 | 15.24 | 15.44 | 15.44 | 1.11% | 50,663 |
| Jul 29, 2026 | 14.96 | 15.46 | 14.91 | 15.27 | 15.27 | -0.39% | 30,957 |
| Jul 28, 2026 | 15.29 | 15.52 | 15.09 | 15.33 | 15.33 | 1.85% | 54,327 |
| Jul 27, 2026 | 15.06 | 15.22 | 14.93 | 15.05 | 15.05 | 0.08% | 65,398 |
| Jul 24, 2026 | 15.15 | 15.15 | 14.92 | 15.04 | 15.04 | -0.59% | 98,277 |
| Jul 23, 2026 | 14.74 | 15.31 | 14.74 | 15.13 | 15.13 | 3.42% | 501,148 |
| Jul 22, 2026 | 14.70 | 14.76 | 14.62 | 14.63 | 14.63 | 1.81% | 28,237 |
| Jul 21, 2026 | 14.33 | 14.39 | 14.23 | 14.37 | 14.37 | 1.34% | 56,968 |
| Jul 20, 2026 | 14.35 | 14.40 | 14.04 | 14.18 | 14.18 | 0.57% | 81,463 |
| Jul 17, 2026 | 14.26 | 14.44 | 13.95 | 14.10 | 14.10 | 0.93% | 43,958 |
| Jul 16, 2026 | 14.32 | 14.32 | 13.96 | 13.97 | 13.97 | -1.62% | 65,561 |
| Jul 15, 2026 | 14.16 | 14.27 | 14.09 | 14.20 | 14.20 | -1.53% | 64,341 |
| Jul 14, 2026 | 14.18 | 14.47 | 14.18 | 14.42 | 14.42 | 1.76% | 104,864 |
| Jul 13, 2026 | 14.33 | 15.00 | 14.17 | 14.17 | 14.17 | -7.66% | 107,215 |
| Jul 10, 2026 | 15.75 | 15.75 | 15.21 | 15.35 | 15.35 | -4.15% | 49,717 |
| Jul 9, 2026 | 16.30 | 16.30 | 15.88 | 16.01 | 16.01 | -2.97% | 54,734 |
| Jul 8, 2026 | 16.40 | 16.56 | 16.30 | 16.50 | 16.50 | -0.12% | 42,612 |
| Jul 7, 2026 | 16.60 | 16.60 | 16.37 | 16.52 | 16.52 | -2.06% | 92,233 |
| Jul 6, 2026 | 16.63 | 16.93 | 16.63 | 16.87 | 16.87 | 3.17% | 52,516 |
| Jul 2, 2026 | 15.95 | 16.68 | 15.95 | 16.35 | 16.35 | 5.62% | 99,145 |
| Jul 1, 2026 | 15.40 | 15.53 | 15.23 | 15.48 | 15.48 | 2.58% | 38,814 |
| Jun 30, 2026 | 15.06 | 15.14 | 14.92 | 15.09 | 15.09 | 1.48% | 125,532 |
| Jun 29, 2026 | 14.33 | 14.88 | 14.33 | 14.87 | 14.87 | 6.98% | 119,332 |
| Jun 26, 2026 | 13.93 | 14.21 | 13.89 | 13.90 | 13.90 | -4.20% | 50,861 |
| Jun 25, 2026 | 14.48 | 14.61 | 14.19 | 14.51 | 14.51 | -1.36% | 57,058 |
| Jun 24, 2026 | 14.70 | 15.00 | 14.58 | 14.71 | 14.71 | -4.04% | 78,758 |
| Jun 23, 2026 | 15.01 | 15.43 | 15.01 | 15.33 | 15.33 | 1.59% | 170,973 |
| Jun 22, 2026 | 15.55 | 15.55 | 15.01 | 15.09 | 15.09 | -0.26% | 132,216 |
| Jun 18, 2026 | 15.35 | 15.36 | 15.03 | 15.13 | 15.13 | -0.92% | 61,947 |
| Jun 17, 2026 | 15.26 | 15.90 | 15.12 | 15.27 | 15.27 | -0.59% | 79,935 |
| Jun 16, 2026 | 15.80 | 15.80 | 15.28 | 15.36 | 15.36 | 1.05% | 56,219 |
| Jun 15, 2026 | 15.33 | 15.50 | 15.14 | 15.20 | 15.20 | -1.68% | 77,655 |
| Jun 12, 2026 | 15.45 | 15.84 | 15.33 | 15.46 | 15.46 | -2.77% | 38,419 |
| Jun 11, 2026 | 15.39 | 16.21 | 15.39 | 15.90 | 15.90 | 1.73% | 80,247 |
| Jun 10, 2026 | 16.03 | 16.08 | 15.61 | 15.63 | 15.63 | -4.46% | 37,744 |
| Jun 9, 2026 | 16.62 | 16.62 | 16.15 | 16.36 | 16.36 | -1.68% | 78,714 |
| Jun 8, 2026 | 16.93 | 16.93 | 16.62 | 16.64 | 16.64 | 1.71% | 80,264 |
| Jun 5, 2026 | 16.35 | 16.65 | 16.26 | 16.36 | 16.36 | 0.12% | 29,585 |
| Jun 4, 2026 | 16.32 | 16.43 | 16.23 | 16.34 | 16.34 | 0.06% | 62,133 |
| Jun 3, 2026 | 16.42 | 16.75 | 16.31 | 16.33 | 16.33 | -3.49% | 47,092 |
| Jun 2, 2026 | 17.05 | 17.05 | 16.75 | 16.92 | 16.92 | -2.65% | 69,022 |
| Jun 1, 2026 | 17.73 | 17.94 | 17.23 | 17.38 | 17.38 | -3.50% | 64,460 |