Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 84.20
+1.60 (1.94%)
Jan 13, 2026, 4:25 PM CET
OSL:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 82.50 | 82.80 | 82.20 | 82.80 | - | 0.24% | 6,880 |
| Jan 12, 2026 | 82.00 | 82.60 | 81.50 | 82.60 | 82.60 | 0.24% | 66,041 |
| Jan 9, 2026 | 81.80 | 83.20 | 81.70 | 82.40 | 82.40 | 1.10% | 56,530 |
| Jan 8, 2026 | 81.00 | 82.60 | 80.30 | 81.50 | 81.50 | 0.62% | 27,642 |
| Jan 7, 2026 | 78.70 | 81.10 | 78.60 | 81.00 | 81.00 | 2.53% | 47,879 |
| Jan 6, 2026 | 80.60 | 80.70 | 78.90 | 79.00 | 79.00 | -1.74% | 37,106 |
| Jan 5, 2026 | 79.60 | 81.00 | 78.70 | 80.40 | 80.40 | 1.01% | 71,744 |
| Jan 2, 2026 | 79.20 | 80.60 | 78.50 | 79.60 | 79.60 | 0.51% | 118,706 |
| Dec 30, 2025 | 80.00 | 80.00 | 78.80 | 79.20 | 79.20 | 0.25% | 28,726 |
| Dec 29, 2025 | 77.10 | 79.70 | 77.10 | 79.00 | 79.00 | 1.02% | 54,937 |
| Dec 23, 2025 | 80.00 | 80.00 | 77.50 | 78.20 | 78.20 | -0.13% | 32,886 |
| Dec 22, 2025 | 77.20 | 79.40 | 77.20 | 78.30 | 78.30 | 0.38% | 33,887 |
| Dec 19, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 43,632 |
| Dec 18, 2025 | 80.50 | 80.50 | 78.00 | 78.00 | 78.00 | -1.76% | 29,180 |
| Dec 17, 2025 | 80.50 | 80.80 | 79.30 | 79.40 | 79.40 | -1.24% | 41,863 |
| Dec 16, 2025 | 80.70 | 80.80 | 79.80 | 80.40 | 80.40 | -1.11% | 37,407 |
| Dec 15, 2025 | 81.70 | 82.40 | 81.00 | 81.30 | 81.30 | -0.49% | 26,084 |
| Dec 12, 2025 | 82.80 | 82.80 | 81.70 | 81.70 | 81.70 | -0.37% | 29,794 |
| Dec 11, 2025 | 81.40 | 82.80 | 81.00 | 82.00 | 82.00 | 1.61% | 34,469 |
| Dec 10, 2025 | 81.00 | 82.20 | 80.70 | 80.70 | 80.70 | 0.75% | 41,713 |
| Dec 9, 2025 | 80.70 | 81.40 | 79.70 | 80.10 | 80.10 | 0.12% | 60,734 |
| Dec 8, 2025 | 79.10 | 80.30 | 79.00 | 80.00 | 80.00 | 1.39% | 34,110 |
| Dec 5, 2025 | 80.00 | 80.00 | 78.90 | 78.90 | 78.90 | -1.37% | 25,477 |
| Dec 4, 2025 | 79.00 | 80.40 | 79.00 | 80.00 | 80.00 | 1.39% | 40,190 |
| Dec 3, 2025 | 78.00 | 79.70 | 78.00 | 78.90 | 78.90 | - | 29,801 |
| Dec 2, 2025 | 79.10 | 79.20 | 78.00 | 78.90 | 78.90 | 0.25% | 45,806 |
| Dec 1, 2025 | 78.10 | 79.00 | 77.30 | 78.70 | 78.70 | 0.38% | 26,090 |
| Nov 28, 2025 | 77.50 | 78.80 | 77.50 | 78.40 | 78.40 | 1.82% | 37,426 |
| Nov 27, 2025 | 77.70 | 78.40 | 76.60 | 77.00 | 77.00 | -1.79% | 22,919 |
| Nov 26, 2025 | 78.90 | 78.90 | 77.60 | 78.40 | 78.40 | 1.42% | 52,678 |
| Nov 25, 2025 | 76.70 | 79.00 | 76.70 | 77.30 | 77.30 | 0.78% | 33,034 |
| Nov 24, 2025 | 77.00 | 77.20 | 76.20 | 76.70 | 76.70 | -0.39% | 28,062 |
| Nov 21, 2025 | 76.90 | 77.00 | 74.80 | 77.00 | 77.00 | -0.13% | 31,558 |
| Nov 20, 2025 | 75.10 | 77.30 | 74.40 | 77.10 | 77.10 | 2.94% | 21,517 |
| Nov 19, 2025 | 75.50 | 75.70 | 74.50 | 74.90 | 74.90 | 0.67% | 27,165 |
| Nov 18, 2025 | 77.00 | 77.00 | 73.90 | 74.40 | 74.40 | -3.25% | 99,505 |
| Nov 17, 2025 | 73.00 | 76.90 | 73.00 | 76.90 | 76.90 | 4.06% | 35,241 |
| Nov 14, 2025 | 75.00 | 75.00 | 73.00 | 73.90 | 73.90 | -1.47% | 41,433 |
| Nov 13, 2025 | 74.70 | 75.00 | 73.50 | 75.00 | 75.00 | 0.81% | 28,715 |
| Nov 12, 2025 | 74.00 | 74.60 | 73.80 | 74.40 | 74.40 | 0.54% | 25,271 |
| Nov 11, 2025 | 75.00 | 75.00 | 73.40 | 74.00 | 74.00 | -0.27% | 18,869 |
| Nov 10, 2025 | 75.20 | 75.40 | 73.10 | 74.20 | 74.20 | -0.54% | 24,085 |
| Nov 7, 2025 | 74.00 | 75.40 | 74.00 | 74.60 | 74.60 | 0.27% | 52,870 |
| Nov 6, 2025 | 74.00 | 74.70 | 73.80 | 74.40 | 74.40 | 1.22% | 33,112 |
| Nov 5, 2025 | 74.00 | 74.80 | 72.50 | 73.50 | 73.50 | -1.21% | 16,430 |
| Nov 4, 2025 | 75.00 | 75.40 | 74.00 | 74.40 | 74.40 | -2.11% | 31,933 |
| Nov 3, 2025 | 75.70 | 77.00 | 75.70 | 76.00 | 76.00 | -1.17% | 47,829 |
| Oct 31, 2025 | 77.90 | 77.90 | 75.40 | 76.90 | 76.90 | -1.79% | 24,570 |
| Oct 30, 2025 | 79.00 | 79.00 | 77.10 | 78.30 | 77.10 | -0.89% | 80,126 |
| Oct 29, 2025 | 79.80 | 79.80 | 76.80 | 79.00 | 77.79 | 0.13% | 130,840 |