Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 71.60
+1.40 (1.99%)
Aug 1, 2025, 4:25 PM CET
OSL:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.00 | 73.00 | 69.80 | 71.60 | 71.60 | 1.99% | 133,812 |
| Jul 31, 2025 | 70.00 | 70.80 | 69.90 | 70.20 | 70.20 | -0.57% | 31,546 |
| Jul 30, 2025 | 72.00 | 72.00 | 70.30 | 70.60 | 70.60 | -0.70% | 38,808 |
| Jul 29, 2025 | 72.00 | 72.40 | 71.10 | 71.10 | 71.10 | -0.84% | 80,039 |
| Jul 28, 2025 | 71.40 | 72.70 | 70.60 | 71.70 | 71.70 | 1.85% | 60,768 |
| Jul 25, 2025 | 71.10 | 71.30 | 70.30 | 70.40 | 70.40 | -0.71% | 26,860 |
| Jul 24, 2025 | 69.00 | 71.50 | 68.90 | 70.90 | 70.90 | 3.50% | 68,249 |
| Jul 23, 2025 | 66.50 | 69.10 | 66.50 | 68.50 | 68.50 | 2.39% | 55,649 |
| Jul 22, 2025 | 67.20 | 67.20 | 66.20 | 66.90 | 66.90 | - | 40,306 |
| Jul 21, 2025 | 68.70 | 69.10 | 66.90 | 66.90 | 66.90 | -3.04% | 56,281 |
| Jul 18, 2025 | 68.20 | 69.70 | 68.20 | 69.00 | 69.00 | -0.14% | 25,199 |
| Jul 17, 2025 | 70.00 | 70.60 | 68.50 | 69.10 | 69.10 | -0.29% | 70,357 |
| Jul 16, 2025 | 69.70 | 69.70 | 68.60 | 69.30 | 69.30 | 0.29% | 36,495 |
| Jul 15, 2025 | 69.90 | 69.90 | 68.80 | 69.10 | 69.10 | 0.73% | 42,474 |
| Jul 14, 2025 | 69.50 | 69.80 | 68.60 | 68.60 | 68.60 | -2.14% | 51,104 |
| Jul 11, 2025 | 68.50 | 70.80 | 68.50 | 70.10 | 70.10 | 1.30% | 68,158 |
| Jul 10, 2025 | 69.80 | 69.80 | 68.30 | 69.20 | 69.20 | 0.73% | 50,653 |
| Jul 9, 2025 | 68.00 | 69.10 | 67.90 | 68.70 | 68.70 | 2.84% | 87,774 |
| Jul 8, 2025 | 66.50 | 67.60 | 65.80 | 66.80 | 66.80 | 1.37% | 119,318 |
| Jul 7, 2025 | 63.90 | 66.50 | 63.90 | 65.90 | 65.90 | 5.27% | 116,295 |
| Jul 4, 2025 | 63.70 | 63.70 | 62.40 | 62.60 | 62.60 | -0.63% | 23,403 |
| Jul 3, 2025 | 61.80 | 63.40 | 61.50 | 63.00 | 63.00 | 2.77% | 45,012 |
| Jul 2, 2025 | 59.80 | 61.50 | 59.80 | 61.30 | 61.30 | 2.85% | 47,464 |
| Jul 1, 2025 | 62.30 | 62.30 | 59.60 | 59.60 | 59.60 | -2.30% | 67,859 |
| Jun 30, 2025 | 62.50 | 62.50 | 60.80 | 61.00 | 61.00 | -1.13% | 38,013 |
| Jun 27, 2025 | 61.70 | 61.90 | 60.40 | 61.70 | 61.70 | 1.65% | 52,077 |
| Jun 26, 2025 | 62.60 | 62.60 | 60.30 | 60.70 | 60.70 | -1.62% | 45,419 |
| Jun 25, 2025 | 61.30 | 62.50 | 61.30 | 61.70 | 61.70 | - | 35,373 |
| Jun 24, 2025 | 62.60 | 62.60 | 61.40 | 61.70 | 61.70 | -1.75% | 64,074 |
| Jun 23, 2025 | 64.70 | 65.00 | 62.70 | 62.80 | 62.80 | -1.72% | 37,237 |
| Jun 20, 2025 | 63.50 | 64.50 | 62.00 | 63.90 | 63.90 | 0.79% | 56,861 |
| Jun 19, 2025 | 62.20 | 63.70 | 62.20 | 63.40 | 63.40 | 1.93% | 63,665 |
| Jun 18, 2025 | 63.00 | 63.00 | 61.10 | 62.20 | 62.20 | -0.48% | 57,831 |
| Jun 17, 2025 | 61.60 | 62.70 | 61.60 | 62.50 | 62.50 | 1.79% | 25,895 |
| Jun 16, 2025 | 63.00 | 63.60 | 61.40 | 61.40 | 61.40 | -2.69% | 78,031 |
| Jun 13, 2025 | 62.00 | 64.10 | 61.80 | 63.10 | 63.10 | 1.28% | 100,496 |
| Jun 12, 2025 | 62.80 | 62.80 | 61.60 | 62.30 | 62.30 | -0.48% | 42,994 |
| Jun 11, 2025 | 61.50 | 62.90 | 60.90 | 62.60 | 62.60 | 2.12% | 73,132 |
| Jun 10, 2025 | 62.20 | 63.00 | 61.00 | 61.30 | 61.30 | -1.29% | 48,927 |
| Jun 6, 2025 | 62.30 | 62.80 | 61.80 | 62.10 | 62.10 | -0.48% | 78,036 |
| Jun 5, 2025 | 63.00 | 63.40 | 62.00 | 62.40 | 62.40 | -0.64% | 57,334 |
| Jun 4, 2025 | 61.60 | 62.90 | 60.80 | 62.80 | 62.80 | 1.95% | 36,034 |
| Jun 3, 2025 | 62.80 | 62.80 | 61.00 | 61.60 | 61.60 | -1.91% | 26,388 |
| Jun 2, 2025 | 61.00 | 63.60 | 60.70 | 62.80 | 62.80 | 1.13% | 72,097 |
| May 30, 2025 | 62.20 | 63.30 | 61.90 | 62.10 | 62.10 | -0.96% | 39,199 |
| May 28, 2025 | 63.00 | 63.80 | 62.30 | 62.70 | 62.70 | -0.63% | 31,802 |
| May 27, 2025 | 64.00 | 64.00 | 62.20 | 63.10 | 63.10 | -0.47% | 31,436 |
| May 26, 2025 | 63.60 | 64.40 | 62.90 | 63.40 | 63.40 | 1.44% | 43,671 |
| May 23, 2025 | 62.50 | 63.60 | 61.90 | 62.50 | 62.50 | -0.48% | 75,500 |
| May 22, 2025 | 64.30 | 64.30 | 62.30 | 62.80 | 62.80 | -2.03% | 48,335 |