Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 94.90
+0.60 (0.64%)
Apr 1, 2026, 1:05 PM CET
OSL:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 94.30 | 95.30 | 93.40 | 94.90 | 94.90 | 0.64% | 32,310 |
| Mar 31, 2026 | 90.20 | 94.30 | 90.20 | 94.30 | 94.30 | 2.39% | 64,427 |
| Mar 30, 2026 | 92.00 | 93.00 | 89.60 | 92.10 | 92.10 | 1.43% | 59,512 |
| Mar 27, 2026 | 93.00 | 93.00 | 90.20 | 90.80 | 90.80 | -2.05% | 77,950 |
| Mar 26, 2026 | 92.00 | 92.90 | 90.90 | 92.70 | 92.70 | 0.65% | 64,425 |
| Mar 25, 2026 | 92.00 | 92.40 | 90.20 | 92.10 | 92.10 | 1.88% | 68,260 |
| Mar 24, 2026 | 86.30 | 90.90 | 86.00 | 90.40 | 90.40 | 3.67% | 94,742 |
| Mar 23, 2026 | 86.10 | 87.40 | 84.80 | 87.20 | 87.20 | -0.46% | 54,618 |
| Mar 20, 2026 | 89.30 | 90.80 | 87.60 | 87.60 | 87.60 | -3.52% | 63,291 |
| Mar 19, 2026 | 91.50 | 91.50 | 90.00 | 90.80 | 90.80 | -0.77% | 33,100 |
| Mar 18, 2026 | 88.20 | 91.70 | 88.10 | 91.50 | 91.50 | 3.27% | 51,453 |
| Mar 17, 2026 | 88.00 | 89.70 | 86.60 | 88.60 | 88.60 | 1.26% | 67,769 |
| Mar 16, 2026 | 88.20 | 88.20 | 84.80 | 87.50 | 87.50 | 1.27% | 84,781 |
| Mar 13, 2026 | 86.50 | 87.30 | 84.80 | 86.40 | 86.40 | -0.46% | 77,401 |
| Mar 12, 2026 | 89.00 | 89.40 | 86.80 | 86.80 | 86.80 | -3.23% | 75,484 |
| Mar 11, 2026 | 91.70 | 92.30 | 89.60 | 89.70 | 89.70 | -2.18% | 38,314 |
| Mar 10, 2026 | 91.50 | 92.40 | 89.20 | 91.70 | 91.70 | 0.22% | 64,470 |
| Mar 9, 2026 | 89.60 | 91.80 | 88.20 | 91.50 | 91.50 | 1.44% | 93,772 |
| Mar 6, 2026 | 92.00 | 92.00 | 88.90 | 90.20 | 90.20 | -0.66% | 68,098 |
| Mar 5, 2026 | 92.60 | 92.60 | 90.60 | 90.80 | 90.80 | -1.63% | 69,748 |
| Mar 4, 2026 | 92.00 | 93.80 | 91.70 | 92.30 | 92.30 | -0.75% | 101,676 |
| Mar 3, 2026 | 91.30 | 93.10 | 91.10 | 93.00 | 93.00 | 1.09% | 141,998 |
| Mar 2, 2026 | 91.00 | 93.80 | 91.00 | 92.00 | 92.00 | 0.44% | 169,759 |
| Feb 27, 2026 | 89.90 | 92.00 | 89.00 | 91.60 | 91.60 | 1.78% | 86,512 |
| Feb 26, 2026 | 91.90 | 91.90 | 89.60 | 90.00 | 90.00 | -0.55% | 50,169 |
| Feb 25, 2026 | 92.60 | 92.80 | 89.50 | 90.50 | 90.50 | -3.62% | 1,185,633 |
| Feb 24, 2026 | 92.00 | 93.90 | 91.80 | 93.90 | 93.90 | 0.64% | 40,178 |
| Feb 23, 2026 | 91.50 | 93.40 | 91.00 | 93.30 | 93.30 | 0.76% | 75,780 |
| Feb 20, 2026 | 91.20 | 92.60 | 90.20 | 92.60 | 92.60 | 1.54% | 69,941 |
| Feb 19, 2026 | 89.40 | 91.20 | 89.00 | 91.20 | 91.20 | 2.13% | 90,589 |
| Feb 18, 2026 | 89.00 | 89.60 | 88.00 | 89.30 | 89.30 | -0.56% | 39,992 |
| Feb 17, 2026 | 89.30 | 89.80 | 89.00 | 89.80 | 89.04 | 0.56% | 73,815 |
| Feb 16, 2026 | 87.00 | 89.60 | 87.00 | 89.30 | 88.54 | 3.24% | 59,247 |
| Feb 13, 2026 | 85.80 | 88.20 | 83.00 | 86.50 | 85.77 | -2.59% | 106,009 |
| Feb 12, 2026 | 88.50 | 89.40 | 87.10 | 88.80 | 88.05 | 1.72% | 62,898 |
| Feb 11, 2026 | 88.80 | 88.80 | 86.30 | 87.30 | 86.56 | 0.69% | 45,795 |
| Feb 10, 2026 | 87.10 | 88.30 | 86.70 | 86.70 | 85.96 | 0.12% | 64,980 |
| Feb 9, 2026 | 89.00 | 89.00 | 86.60 | 86.60 | 85.86 | -1.03% | 18,343 |
| Feb 6, 2026 | 89.00 | 89.00 | 86.50 | 87.50 | 86.76 | 0.69% | 25,034 |
| Feb 5, 2026 | 84.50 | 87.40 | 84.50 | 86.90 | 86.16 | 1.52% | 110,505 |
| Feb 4, 2026 | 88.40 | 88.40 | 85.60 | 85.60 | 84.87 | -2.84% | 38,133 |
| Feb 3, 2026 | 88.80 | 89.60 | 88.10 | 88.10 | 87.35 | -1.01% | 43,155 |
| Feb 2, 2026 | 88.20 | 89.40 | 86.80 | 89.00 | 88.24 | 0.56% | 91,339 |
| Jan 30, 2026 | 88.50 | 88.50 | 86.70 | 88.50 | 87.75 | 1.84% | 28,127 |
| Jan 29, 2026 | 87.10 | 88.60 | 86.80 | 86.90 | 86.16 | 0.35% | 41,554 |
| Jan 28, 2026 | 88.10 | 88.10 | 86.00 | 86.60 | 85.86 | -1.93% | 39,286 |
| Jan 27, 2026 | 84.30 | 88.30 | 84.30 | 88.30 | 87.55 | 5.24% | 186,297 |
| Jan 26, 2026 | 83.10 | 84.00 | 82.60 | 83.90 | 83.19 | 1.21% | 24,392 |
| Jan 23, 2026 | 83.00 | 83.00 | 81.40 | 82.90 | 82.20 | 0.48% | 28,265 |
| Jan 22, 2026 | 81.90 | 83.00 | 81.90 | 82.50 | 81.80 | 0.73% | 21,971 |