Kongsberg Gruppen ASA (KBGGY)
OTCMKTS
· Delayed Price · Currency is USD
77.98
-2.26 (-2.82%)
May 12, 2025, 4:00 PM EDT
Kongsberg Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.25 | 79.25 | 75.02 | 77.98 | 77.98 | -2.82% | 2,981 |
| May 9, 2025 | 82.24 | 82.55 | 79.47 | 80.24 | 79.78 | -9.59% | 3,251 |
| May 8, 2025 | 88.30 | 89.54 | 87.00 | 88.75 | 88.25 | 3.10% | 1,579 |
| May 7, 2025 | 82.58 | 87.28 | 78.90 | 86.08 | 85.59 | -2.78% | 4,057 |
| May 6, 2025 | 86.80 | 88.54 | 85.80 | 88.54 | 88.04 | 4.87% | 3,856 |
| May 5, 2025 | 84.85 | 84.85 | 83.19 | 84.43 | 83.95 | -1.14% | 2,756 |
| May 2, 2025 | 80.15 | 86.10 | 80.15 | 85.40 | 84.91 | 5.69% | 14,820 |
| May 1, 2025 | 82.76 | 83.10 | 80.80 | 80.80 | 80.34 | -0.25% | 4,252 |
| Apr 30, 2025 | 79.66 | 81.00 | 78.00 | 81.00 | 80.54 | 3.85% | 6,578 |
| Apr 29, 2025 | 78.53 | 80.36 | 76.35 | 78.00 | 77.56 | 3.39% | 3,182 |
| Apr 28, 2025 | 74.27 | 76.25 | 74.27 | 75.44 | 75.01 | 1.50% | 3,888 |
| Apr 25, 2025 | 74.00 | 74.33 | 73.51 | 74.33 | 73.90 | -0.78% | 1,359 |
| Apr 24, 2025 | 74.53 | 74.91 | 74.53 | 74.91 | 74.48 | 3.18% | 1,201 |
| Apr 23, 2025 | 73.00 | 73.54 | 72.07 | 72.60 | 72.19 | -5.84% | 1,942 |
| Apr 22, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.66 | 0.13% | 1,055 |
| Apr 21, 2025 | 72.55 | 77.00 | 72.55 | 77.00 | 76.56 | 3.49% | 4,387 |
| Apr 17, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 73.98 | -4.32% | 1,262 |
| Apr 16, 2025 | 76.09 | 77.76 | 76.05 | 77.76 | 77.32 | -0.42% | 1,068 |
| Apr 15, 2025 | 76.50 | 78.09 | 76.13 | 78.09 | 77.65 | 2.08% | 1,690 |
| Apr 14, 2025 | 74.78 | 76.50 | 74.25 | 76.50 | 76.07 | 7.59% | 1,078 |
| Apr 11, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 70.70 | 0.14% | 971 |
| Apr 10, 2025 | 73.14 | 73.14 | 69.34 | 71.00 | 70.60 | -1.87% | 1,076 |
| Apr 9, 2025 | 68.33 | 72.35 | 68.33 | 72.35 | 71.94 | 2.26% | 1,797 |
| Apr 8, 2025 | 72.44 | 72.44 | 68.26 | 70.75 | 70.35 | 2.54% | 843 |
| Apr 7, 2025 | 63.75 | 70.00 | 63.75 | 69.00 | 68.61 | 12.11% | 8,541 |
| Apr 4, 2025 | 70.50 | 71.34 | 60.61 | 61.55 | 61.20 | -22.29% | 10,180 |
| Apr 3, 2025 | 76.04 | 79.20 | 74.07 | 79.20 | 78.75 | 6.62% | 3,299 |
| Apr 2, 2025 | 72.07 | 74.28 | 72.07 | 74.28 | 73.86 | -2.01% | 707 |
| Apr 1, 2025 | 74.14 | 75.80 | 74.14 | 75.80 | 75.37 | 3.64% | 2,860 |
| Mar 31, 2025 | 72.00 | 73.14 | 71.60 | 73.14 | 72.72 | 0.51% | 1,634 |
| Mar 28, 2025 | 71.75 | 73.00 | 71.02 | 72.77 | 72.36 | -0.14% | 2,078 |
| Mar 27, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.46 | - | 192 |
| Mar 26, 2025 | 74.65 | 75.00 | 72.88 | 72.88 | 72.46 | -1.61% | 1,041 |
| Mar 25, 2025 | 73.90 | 76.00 | 73.90 | 74.07 | 73.65 | 0.09% | 1,241 |
| Mar 24, 2025 | 75.00 | 77.50 | 72.40 | 74.00 | 73.58 | -6.95% | 4,274 |
| Mar 21, 2025 | 77.60 | 79.53 | 73.03 | 79.53 | 79.08 | 4.64% | 1,912 |
| Mar 20, 2025 | 76.33 | 76.33 | 74.75 | 76.00 | 75.57 | -2.56% | 6,205 |
| Mar 19, 2025 | 79.93 | 79.93 | 76.33 | 78.00 | 77.56 | 2.65% | 10,171 |
| Mar 18, 2025 | 77.00 | 77.20 | 75.86 | 75.99 | 75.56 | -6.61% | 2,123 |
| Mar 17, 2025 | 80.30 | 81.37 | 77.96 | 81.37 | 80.91 | 4.32% | 6,997 |
| Mar 14, 2025 | 77.72 | 80.30 | 75.44 | 78.00 | 77.56 | 5.09% | 2,077 |
| Mar 13, 2025 | 75.00 | 77.53 | 73.30 | 74.22 | 73.80 | 0.94% | 3,008 |
| Mar 12, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.11 | - | 451 |
| Mar 11, 2025 | 73.53 | 73.53 | 72.07 | 73.53 | 73.11 | 0.73% | 2,777 |
| Mar 10, 2025 | 71.00 | 73.00 | 70.00 | 73.00 | 72.59 | 4.29% | 2,819 |
| Mar 7, 2025 | 80.02 | 80.02 | 65.70 | 70.00 | 69.60 | -8.50% | 4,473 |
| Mar 6, 2025 | 80.00 | 80.00 | 74.00 | 76.50 | 76.07 | -4.38% | 9,916 |
| Mar 5, 2025 | 75.00 | 81.98 | 75.00 | 80.00 | 79.55 | 6.81% | 9,347 |
| Mar 4, 2025 | 72.00 | 75.50 | 70.00 | 74.90 | 74.47 | 4.75% | 11,174 |
| Mar 3, 2025 | 70.72 | 72.68 | 69.57 | 71.51 | 71.10 | 15.33% | 8,834 |