Klaveness Combination Carriers ASA (OSL:KCC)
Norway flag Norway · Delayed Price · Currency is NOK
74.00
+0.50 (0.68%)
Oct 24, 2025, 3:46 PM CET

OSL:KCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202571.6073.5071.6073.5073.502.80%44,990
Oct 22, 202570.4072.1070.4071.5071.50-1.11%58,157
Oct 21, 202574.0074.0071.7072.3072.30-2.17%32,390
Oct 20, 202571.5073.9071.5073.9073.903.07%36,940
Oct 17, 202571.6072.0070.0071.7071.70-0.69%46,722
Oct 16, 202571.2072.2071.2072.2072.201.69%25,993
Oct 15, 202571.5072.4071.0071.0071.00-0.98%53,861
Oct 14, 202571.1073.1071.1071.7071.70-1.51%39,720
Oct 13, 202573.1073.5071.1072.8072.80-1.62%50,647
Oct 10, 202573.1074.5072.7074.0074.002.07%69,452
Oct 9, 202570.9072.9070.4072.5072.502.84%75,918
Oct 8, 202573.1073.1070.1070.5070.50-1.40%37,446
Oct 7, 202573.9073.9070.6071.5071.50-2.19%82,172
Oct 6, 202573.0073.7071.0073.1073.100.83%62,927
Oct 3, 202571.3073.0071.3072.5072.500.69%26,095
Oct 2, 202571.8072.9071.8072.0072.000.28%46,243
Oct 1, 202571.4072.1070.6071.8071.800.56%52,598
Sep 30, 202572.5072.7071.0071.4071.40-2.06%86,302
Sep 29, 202574.0074.0072.7072.9072.90-1.49%51,886
Sep 26, 202574.0074.6073.2074.0074.00-40,741
Sep 25, 202575.3075.3074.0074.0074.00-0.80%31,191
Sep 24, 202576.0076.0074.4074.6074.60-0.40%30,053
Sep 23, 202574.6076.5073.1074.9074.90-0.79%63,818
Sep 22, 202575.3077.1074.2075.5075.50-1.05%50,335
Sep 19, 202578.0078.0076.3076.3076.30-1.93%47,245
Sep 18, 202578.6078.9077.4077.8077.800.52%41,721
Sep 17, 202577.7078.0076.8077.4077.40-0.39%40,467
Sep 16, 202577.5078.0077.0077.7077.700.52%45,343
Sep 15, 202575.8077.5075.8077.3077.301.98%65,900
Sep 12, 202575.7075.8074.7075.8075.801.20%57,871
Sep 11, 202575.6075.9074.7074.9074.90-0.79%23,364
Sep 10, 202577.0077.0074.4075.5075.500.27%48,723
Sep 9, 202574.5076.4074.5075.3075.300.53%42,004
Sep 8, 202574.9075.6074.2074.9074.900.67%51,377
Sep 5, 202574.6074.8074.0074.4074.40-0.13%36,257
Sep 4, 202573.3075.3072.7074.5074.501.78%50,152
Sep 3, 202574.9074.9072.5073.2073.20-0.27%39,776
Sep 2, 202573.7074.6073.0073.4073.40-0.14%47,309
Sep 1, 202575.0075.3073.5073.5073.50-2.00%49,724
Aug 29, 202576.0076.0074.5075.0075.00-0.13%31,485
Aug 28, 202575.9078.0074.1075.1075.100.40%97,507
Aug 27, 202574.3076.0073.7074.8074.800.81%41,019
Aug 26, 202575.9077.5074.2074.2074.20-3.76%93,629
Aug 25, 202580.0080.5076.6077.1076.59-1.03%80,618
Aug 22, 202573.7078.2073.5077.9077.398.34%232,570
Aug 21, 202568.5073.3067.1071.9071.433.01%202,854
Aug 20, 202569.3069.8068.7069.8069.340.29%33,009
Aug 19, 202569.1070.5068.9069.6069.141.02%50,364
Aug 18, 202568.9069.9068.2068.9068.45-56,976
Aug 15, 202571.1071.1068.8068.9068.45-1.99%51,018