Kongsberg Gruppen ASA (KBGGY)
OTCMKTS
· Delayed Price · Currency is USD
19.10
+0.04 (0.19%)
Jun 27, 2025, 4:00 PM EDT
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 17.37 | 17.37 | 16.38 | 16.38 | 16.38 | -3.64% | 6,510 |
| May 19, 2025 | 16.40 | 17.05 | 16.40 | 17.00 | 17.00 | -0.61% | 17,110 |
| May 16, 2025 | 16.60 | 17.13 | 16.24 | 17.10 | 17.10 | 0.14% | 12,465 |
| May 15, 2025 | 16.30 | 17.08 | 16.30 | 17.08 | 17.08 | 6.75% | 10,565 |
| May 14, 2025 | 15.69 | 16.00 | 15.69 | 16.00 | 16.00 | 2.45% | 19,675 |
| May 13, 2025 | 15.54 | 16.02 | 14.96 | 15.62 | 15.62 | 0.14% | 54,715 |
| May 12, 2025 | 15.85 | 15.85 | 15.00 | 15.60 | 15.60 | -2.82% | 14,920 |
| May 9, 2025 | 16.45 | 16.51 | 15.89 | 16.05 | 15.96 | -9.59% | 16,255 |
| May 8, 2025 | 17.66 | 17.91 | 17.40 | 17.75 | 17.65 | 3.10% | 7,895 |
| May 7, 2025 | 16.52 | 17.46 | 15.78 | 17.22 | 17.12 | -2.78% | 20,285 |
| May 6, 2025 | 17.36 | 17.71 | 17.16 | 17.71 | 17.61 | 4.87% | 19,280 |
| May 5, 2025 | 16.97 | 16.97 | 16.64 | 16.89 | 16.79 | -1.14% | 13,780 |
| May 2, 2025 | 16.03 | 17.22 | 16.03 | 17.08 | 16.98 | 5.69% | 74,100 |
| May 1, 2025 | 16.55 | 16.62 | 16.16 | 16.16 | 16.07 | -0.25% | 21,260 |
| Apr 30, 2025 | 15.93 | 16.20 | 15.60 | 16.20 | 16.11 | 3.85% | 32,890 |
| Apr 29, 2025 | 15.71 | 16.07 | 15.27 | 15.60 | 15.51 | 3.39% | 15,910 |
| Apr 28, 2025 | 14.85 | 15.25 | 14.85 | 15.09 | 15.00 | 1.50% | 19,440 |
| Apr 25, 2025 | 14.80 | 14.87 | 14.70 | 14.87 | 14.78 | -0.78% | 6,795 |
| Apr 24, 2025 | 14.91 | 14.98 | 14.91 | 14.98 | 14.90 | 3.18% | 6,005 |
| Apr 23, 2025 | 14.60 | 14.71 | 14.41 | 14.52 | 14.44 | -5.84% | 9,710 |
| Apr 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | 0.13% | 5,275 |
| Apr 21, 2025 | 14.51 | 15.40 | 14.51 | 15.40 | 15.31 | 3.49% | 21,935 |
| Apr 17, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.80 | -4.32% | 6,310 |
| Apr 16, 2025 | 15.22 | 15.55 | 15.21 | 15.55 | 15.46 | -0.42% | 5,340 |