Skip to main content
Kongsberg Gruppen ASA (KBGGY)
OTCMKTS · Delayed Price · Currency is USD
19.99
-0.81 (-3.88%)
Mar 5, 2026, 3:22 PM EST

Kongsberg Gruppen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202620.5820.9920.2520.8020.801.01%26,217
Mar 3, 202619.9020.5919.5820.5920.59-1.39%74,700
Mar 2, 202621.2821.2820.5020.8820.882.71%40,038
Feb 27, 202620.3420.4019.7620.3320.331.09%30,053
Feb 26, 202620.4220.4219.6820.1120.11-0.40%59,777
Feb 25, 202620.3820.7319.9620.1920.19-0.69%31,990
Feb 24, 202620.1020.3420.0320.3320.33-1.12%29,999
Feb 23, 202620.5021.0220.1620.5620.56-2.47%41,249
Feb 20, 202620.6921.5720.6921.0821.081.79%25,560
Feb 19, 202620.9720.9720.2820.7120.71-0.67%85,049
Feb 18, 202620.4921.0520.4920.8520.854.72%44,634
Feb 17, 202619.6120.1719.5719.9119.914.24%51,177
Feb 13, 202619.0019.6119.0019.1019.100.81%29,850
Feb 12, 202619.4719.4718.8218.9518.95-0.39%25,687
Feb 11, 202619.2419.6918.8119.0219.02-3.94%18,663
Feb 10, 202620.5020.5019.6219.8019.80-104,645
Feb 9, 202619.8320.0419.7219.8019.802.43%83,241
Feb 6, 202619.1719.3618.8719.3319.3319.91%63,119
Feb 5, 202616.5017.0416.1116.1216.12-5.68%83,538
Feb 4, 202617.4917.4916.7817.0917.09-1.38%56,417
Feb 3, 202617.1117.3517.0417.3317.333.15%20,914
Feb 2, 202616.9517.0016.7116.8016.80-0.88%14,342
Jan 30, 202617.0017.7416.9516.9516.950.83%20,668
Jan 29, 202617.0017.0516.6416.8116.81-0.12%25,067
Jan 28, 202616.9916.9916.3016.8316.83-0.79%31,712
Jan 27, 202616.7417.0016.4416.9616.964.52%39,834
Jan 26, 202616.1216.7416.1216.2316.23-0.67%22,207
Jan 23, 202616.0016.7516.0016.3416.342.12%49,340
Jan 22, 202616.4616.5415.8816.0016.00-4.59%63,109
Jan 21, 202616.7016.7716.4516.7716.770.78%44,666
Jan 20, 202616.9716.9716.4816.6416.641.16%42,796
Jan 16, 202616.3416.6716.2816.4516.459.52%22,892
Jan 15, 202615.0015.2014.9815.0215.020.07%27,190
Jan 14, 202615.0015.2314.7715.0115.010.31%34,733
Jan 13, 202614.8515.0014.8014.9614.96-1.49%74,720
Jan 12, 202615.2215.2315.0315.1915.191.33%33,042
Jan 9, 202614.6114.9914.6114.9914.995.05%23,009
Jan 8, 202614.2014.2714.0914.2714.270.85%23,970
Jan 7, 202614.2514.4214.0414.1514.15-2.01%66,472
Jan 6, 202614.4314.4414.0014.4414.443.14%23,203
Jan 5, 202613.4714.0013.4714.0014.003.70%90,458
Jan 2, 202613.3713.8813.1613.5013.505.97%40,041
Dec 31, 202512.8613.0112.7312.7412.74-2.30%21,878
Dec 30, 202512.8713.0412.8213.0413.040.77%26,690
Dec 29, 202512.5013.2112.5012.9412.94-2.78%66,230
Dec 26, 202513.1113.3112.7613.3113.311.53%28,668
Dec 24, 202513.1513.1512.9013.1113.11-6,457
Dec 23, 202513.2013.3112.8013.1113.11-0.98%72,908
Dec 22, 202513.2413.2412.4113.2413.243.92%118,186
Dec 19, 202512.7513.0612.6112.7412.740.87%85,612
Dec 18, 202512.4412.6312.4412.6312.632.85%48,318
Dec 17, 202512.5112.6012.2812.2812.280.24%16,419
Dec 16, 202512.2512.2512.0412.2512.25-2.78%36,915
Dec 15, 202512.3712.6412.2212.6012.602.03%132,303
Dec 12, 202512.6312.6412.2612.3512.35-0.09%25,654
Dec 11, 202512.3812.6412.3612.3612.362.06%61,356
Dec 10, 202512.2112.2712.0612.1112.11-7.70%38,663
Dec 9, 202512.7113.1212.5613.1213.124.46%90,244
Dec 8, 202512.3612.5912.1712.5612.563.04%154,673
Dec 5, 202512.0012.2311.8412.1912.19-34,822
Dec 4, 202512.1012.3412.1012.1912.191.58%55,810
Dec 3, 202511.7312.1111.7312.0012.002.04%36,310
Dec 2, 202511.8611.8611.6511.7611.76-0.08%57,725
Dec 1, 202512.0412.1111.4911.7711.77-2.24%108,096
Nov 28, 202511.8212.1211.6312.0412.043.53%15,214
Nov 26, 202511.6211.6311.3011.6311.632.29%103,679
Nov 25, 202511.1411.3811.1311.3711.371.07%66,059
Nov 24, 202511.2511.4111.1311.2511.25-1.75%100,151
Nov 21, 202511.2911.4511.1111.4511.45-3.38%95,636
Nov 20, 202511.8812.1111.6111.8511.851.63%55,482
Nov 19, 202511.9111.9111.5711.6611.66-3.40%49,710
Nov 18, 202512.0612.0911.9112.0712.07-1.55%37,282
Nov 17, 202512.0612.3712.0612.2612.260.82%68,039
Nov 14, 202511.9612.2811.9612.1612.161.93%25,427
Nov 13, 202512.2512.4511.9311.9311.93-0.71%37,290
Nov 12, 202511.9812.1311.9612.0212.02-1.76%17,445
Nov 11, 202511.9412.5011.9412.2312.23-0.16%15,047
Nov 10, 202512.3012.5212.1212.2512.250.82%61,741
Nov 7, 202511.9412.4211.9412.1512.151.44%24,751
Nov 6, 202512.1112.1411.9811.9811.98-2.78%25,599
Nov 5, 202512.3812.7212.3212.3212.32-1.60%15,671
Nov 4, 202512.2612.9012.2612.5212.52-1.88%40,372
Nov 3, 202512.6612.8012.6312.7612.76-0.20%53,211
Oct 31, 202512.5412.8012.5312.7912.794.62%41,868
Oct 30, 202512.2312.2411.8312.2212.22-16.64%48,218
Oct 29, 202514.5514.8614.5514.6614.660.45%4,611
Oct 28, 202514.6114.6914.5814.6014.60-0.50%7,398
Oct 27, 202514.8214.8214.5514.6714.67-0.56%21,847
Oct 24, 202514.6814.9614.6614.7514.75-1.54%4,684
Oct 23, 202514.7514.9814.6014.9814.982.96%14,208
Oct 22, 202514.6514.9214.5214.5514.55-0.72%5,273
Oct 21, 202514.6015.0214.3114.6614.650.60%23,525
Oct 20, 202514.6314.9514.2714.5714.571.52%15,883
Oct 17, 202514.4614.7214.3114.3514.35-2.05%12,485
Oct 16, 202514.8114.8514.6514.6514.65-0.07%15,187
Oct 15, 202515.1815.1814.5714.6614.66-1.41%11,270
Oct 14, 202514.8815.3114.7614.8714.87-0.73%5,884
Oct 13, 202515.0115.1714.8114.9814.98-1.12%16,346
Oct 10, 202515.4915.4915.0815.1515.15-7.62%9,369
Oct 9, 202516.0016.4015.6116.4016.33-0.24%6,130