Skip to main content
logo
Kongsberg Gruppen ASA (KBGGY)
OTCMKTS · Delayed Price · Currency is USD
16.26
-0.21 (-1.28%)
Sep 8, 2026, 3:39 PM EST

KBGGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202616.2916.3216.0016.1516.15-0.49%26,588
Sep 8, 202616.1516.2816.1516.2316.23-1.46%37,266
Sep 4, 202616.4616.6016.4616.4716.47-0.30%17,776
Sep 3, 202616.5516.6116.1116.5216.52-0.36%69,334
Sep 2, 202616.7416.7416.5816.5816.58-0.54%26,129
Sep 1, 202616.8816.8816.6516.6716.67-1.59%31,105
Aug 31, 202616.4716.9616.4716.9416.942.36%23,971
Aug 28, 202616.6816.9616.5216.5516.55-2.13%24,909
Aug 27, 202616.8716.9716.7716.9116.911.29%25,129
Aug 26, 202616.7416.7416.6416.7016.70-0.74%17,826
Aug 25, 202616.9016.9116.8116.8216.821.51%24,612
Aug 24, 202616.6616.6616.3316.5716.57-1.84%52,565
Aug 21, 202617.0317.1016.8416.8816.88-1.23%27,417
Aug 20, 202617.0017.1616.7317.0917.09-0.58%45,291
Aug 19, 202617.2617.4617.0817.1917.19-0.17%68,420
Aug 18, 202617.4017.4117.1117.2217.22-0.81%19,538
Aug 17, 202617.4617.4917.2817.3617.36-2.20%50,534
Aug 14, 202618.0018.0017.4517.7517.752.90%24,869
Aug 13, 202617.4017.6617.0417.2517.25-0.40%21,719
Aug 12, 202617.2517.5216.8917.3217.322.85%44,948
Aug 11, 202616.8816.8816.6016.8416.841.81%19,572
Aug 10, 202616.4216.5716.3216.5416.542.19%41,772
Aug 7, 202616.0716.4616.0016.1916.190.84%46,735
Aug 6, 202616.0216.2516.0216.0516.05-1.29%52,960
Aug 5, 202616.6316.6316.2316.2616.260.31%35,077
Aug 4, 202615.7716.2215.7716.2116.212.14%35,522
Aug 3, 202615.6615.8715.6015.8715.871.34%83,965
Jul 31, 202615.5015.6615.4415.6615.661.42%32,342
Jul 30, 202615.2415.4515.2415.4415.441.11%50,663
Jul 29, 202614.9615.4614.9115.2715.27-0.39%30,957
Jul 28, 202615.2915.5215.0915.3315.331.85%54,327
Jul 27, 202615.0615.2214.9315.0515.050.08%65,398
Jul 24, 202615.1515.1514.9215.0415.04-0.59%98,277
Jul 23, 202614.7415.3114.7415.1315.133.42%501,148
Jul 22, 202614.7014.7614.6214.6314.631.81%28,237
Jul 21, 202614.3314.3914.2314.3714.371.34%56,968
Jul 20, 202614.3514.4014.0414.1814.180.57%81,463
Jul 17, 202614.2614.4413.9514.1014.100.93%43,958
Jul 16, 202614.3214.3213.9613.9713.97-1.62%65,561
Jul 15, 202614.1614.2714.0914.2014.20-1.53%64,341
Jul 14, 202614.1814.4714.1814.4214.421.76%104,864
Jul 13, 202614.3315.0014.1714.1714.17-7.66%107,215
Jul 10, 202615.7515.7515.2115.3515.35-4.15%49,717
Jul 9, 202616.3016.3015.8816.0116.01-2.97%54,734
Jul 8, 202616.4016.5616.3016.5016.50-0.12%42,612
Jul 7, 202616.6016.6016.3716.5216.52-2.06%92,233
Jul 6, 202616.6316.9316.6316.8716.873.17%52,516
Jul 2, 202615.9516.6815.9516.3516.355.62%99,145
Jul 1, 202615.4015.5315.2315.4815.482.58%38,814
Jun 30, 202615.0615.1414.9215.0915.091.48%125,532