Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 72.50
+0.50 (0.69%)
Oct 3, 2025, 4:25 PM CET
OSL:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.30 | 73.00 | 71.30 | 72.50 | 72.50 | 0.69% | 26,095 |
| Oct 2, 2025 | 71.80 | 72.90 | 71.80 | 72.00 | 72.00 | 0.28% | 46,243 |
| Oct 1, 2025 | 71.40 | 72.10 | 70.60 | 71.80 | 71.80 | 0.56% | 52,598 |
| Sep 30, 2025 | 72.50 | 72.70 | 71.00 | 71.40 | 71.40 | -2.06% | 86,302 |
| Sep 29, 2025 | 74.00 | 74.00 | 72.70 | 72.90 | 72.90 | -1.49% | 51,886 |
| Sep 26, 2025 | 74.00 | 74.60 | 73.20 | 74.00 | 74.00 | - | 40,741 |
| Sep 25, 2025 | 75.30 | 75.30 | 74.00 | 74.00 | 74.00 | -0.80% | 31,191 |
| Sep 24, 2025 | 76.00 | 76.00 | 74.40 | 74.60 | 74.60 | -0.40% | 30,053 |
| Sep 23, 2025 | 74.60 | 76.50 | 73.10 | 74.90 | 74.90 | -0.79% | 63,818 |
| Sep 22, 2025 | 75.30 | 77.10 | 74.20 | 75.50 | 75.50 | -1.05% | 50,335 |
| Sep 19, 2025 | 78.00 | 78.00 | 76.30 | 76.30 | 76.30 | -1.93% | 47,245 |
| Sep 18, 2025 | 78.60 | 78.90 | 77.40 | 77.80 | 77.80 | 0.52% | 41,721 |
| Sep 17, 2025 | 77.70 | 78.00 | 76.80 | 77.40 | 77.40 | -0.39% | 40,467 |
| Sep 16, 2025 | 77.50 | 78.00 | 77.00 | 77.70 | 77.70 | 0.52% | 45,343 |
| Sep 15, 2025 | 75.80 | 77.50 | 75.80 | 77.30 | 77.30 | 1.98% | 65,900 |
| Sep 12, 2025 | 75.70 | 75.80 | 74.70 | 75.80 | 75.80 | 1.20% | 57,871 |
| Sep 11, 2025 | 75.60 | 75.90 | 74.70 | 74.90 | 74.90 | -0.79% | 23,364 |
| Sep 10, 2025 | 77.00 | 77.00 | 74.40 | 75.50 | 75.50 | 0.27% | 48,723 |
| Sep 9, 2025 | 74.50 | 76.40 | 74.50 | 75.30 | 75.30 | 0.53% | 42,004 |
| Sep 8, 2025 | 74.90 | 75.60 | 74.20 | 74.90 | 74.90 | 0.67% | 51,377 |
| Sep 5, 2025 | 74.60 | 74.80 | 74.00 | 74.40 | 74.40 | -0.13% | 36,257 |
| Sep 4, 2025 | 73.30 | 75.30 | 72.70 | 74.50 | 74.50 | 1.78% | 50,152 |
| Sep 3, 2025 | 74.90 | 74.90 | 72.50 | 73.20 | 73.20 | -0.27% | 39,776 |
| Sep 2, 2025 | 73.70 | 74.60 | 73.00 | 73.40 | 73.40 | -0.14% | 47,309 |
| Sep 1, 2025 | 75.00 | 75.30 | 73.50 | 73.50 | 73.50 | -2.00% | 49,724 |
| Aug 29, 2025 | 76.00 | 76.00 | 74.50 | 75.00 | 75.00 | -0.13% | 31,485 |
| Aug 28, 2025 | 75.90 | 78.00 | 74.10 | 75.10 | 75.10 | 0.40% | 97,507 |
| Aug 27, 2025 | 74.30 | 76.00 | 73.70 | 74.80 | 74.80 | 0.81% | 41,019 |
| Aug 26, 2025 | 75.90 | 77.50 | 74.20 | 74.20 | 74.20 | -3.76% | 93,629 |
| Aug 25, 2025 | 80.00 | 80.50 | 76.60 | 77.10 | 76.59 | -1.03% | 80,618 |
| Aug 22, 2025 | 73.70 | 78.20 | 73.50 | 77.90 | 77.39 | 8.34% | 232,570 |
| Aug 21, 2025 | 68.50 | 73.30 | 67.10 | 71.90 | 71.43 | 3.01% | 202,854 |
| Aug 20, 2025 | 69.30 | 69.80 | 68.70 | 69.80 | 69.34 | 0.29% | 33,009 |
| Aug 19, 2025 | 69.10 | 70.50 | 68.90 | 69.60 | 69.14 | 1.02% | 50,364 |
| Aug 18, 2025 | 68.90 | 69.90 | 68.20 | 68.90 | 68.45 | - | 56,976 |
| Aug 15, 2025 | 71.10 | 71.10 | 68.80 | 68.90 | 68.45 | -1.99% | 51,018 |
| Aug 14, 2025 | 71.50 | 72.30 | 70.30 | 70.30 | 69.84 | -2.36% | 38,174 |
| Aug 13, 2025 | 72.60 | 72.80 | 71.70 | 72.00 | 71.53 | -0.96% | 23,314 |
| Aug 12, 2025 | 73.00 | 73.00 | 71.90 | 72.70 | 72.22 | 1.39% | 35,173 |
| Aug 11, 2025 | 73.70 | 73.70 | 71.70 | 71.70 | 71.23 | -2.45% | 61,862 |
| Aug 8, 2025 | 74.70 | 75.70 | 73.30 | 73.50 | 73.02 | -1.21% | 40,364 |
| Aug 7, 2025 | 76.40 | 76.40 | 74.30 | 74.40 | 73.91 | -1.98% | 63,850 |
| Aug 6, 2025 | 73.00 | 76.40 | 73.00 | 75.90 | 75.40 | 4.26% | 80,917 |
| Aug 5, 2025 | 73.00 | 73.20 | 72.10 | 72.80 | 72.32 | 0.83% | 93,744 |
| Aug 4, 2025 | 71.90 | 73.00 | 71.20 | 72.20 | 71.73 | 0.84% | 43,267 |
| Aug 1, 2025 | 70.00 | 73.00 | 69.80 | 71.60 | 71.13 | 1.99% | 133,812 |
| Jul 31, 2025 | 70.00 | 70.80 | 69.90 | 70.20 | 69.74 | -0.57% | 31,546 |
| Jul 30, 2025 | 72.00 | 72.00 | 70.30 | 70.60 | 70.14 | -0.70% | 38,808 |
| Jul 29, 2025 | 72.00 | 72.40 | 71.10 | 71.10 | 70.63 | -0.84% | 80,039 |
| Jul 28, 2025 | 71.40 | 72.70 | 70.60 | 71.70 | 71.23 | 1.85% | 60,768 |