Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 89.20
+0.20 (0.22%)
Feb 3, 2026, 11:08 AM CET
OSL:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 88.20 | 88.80 | 86.80 | 88.40 | - | -0.11% | 30,152 |
| Jan 30, 2026 | 88.50 | 88.50 | 86.70 | 88.50 | 88.50 | 1.84% | 28,127 |
| Jan 29, 2026 | 87.10 | 88.60 | 86.80 | 86.90 | 86.90 | 0.35% | 41,554 |
| Jan 28, 2026 | 88.10 | 88.10 | 86.00 | 86.60 | 86.60 | -1.93% | 39,286 |
| Jan 27, 2026 | 84.30 | 88.30 | 84.30 | 88.30 | 88.30 | 5.24% | 186,297 |
| Jan 26, 2026 | 83.10 | 84.00 | 82.60 | 83.90 | 83.90 | 1.21% | 24,392 |
| Jan 23, 2026 | 83.00 | 83.00 | 81.40 | 82.90 | 82.90 | 0.48% | 28,265 |
| Jan 22, 2026 | 81.90 | 83.00 | 81.90 | 82.50 | 82.50 | 0.73% | 21,971 |
| Jan 21, 2026 | 81.60 | 82.20 | 80.50 | 81.90 | 81.90 | 0.37% | 28,871 |
| Jan 20, 2026 | 82.20 | 82.20 | 81.00 | 81.60 | 81.60 | -1.09% | 26,767 |
| Jan 19, 2026 | 82.70 | 83.00 | 81.50 | 82.50 | 82.50 | -1.67% | 34,591 |
| Jan 16, 2026 | 84.00 | 84.70 | 83.50 | 83.90 | 83.90 | -0.47% | 28,253 |
| Jan 15, 2026 | 84.00 | 85.40 | 83.30 | 84.30 | 84.30 | 0.36% | 52,659 |
| Jan 14, 2026 | 83.00 | 84.70 | 83.00 | 84.00 | 84.00 | -0.24% | 52,547 |
| Jan 13, 2026 | 82.50 | 84.20 | 82.20 | 84.20 | 84.20 | 1.94% | 55,937 |
| 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 |