Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 93.00
+3.50 (3.91%)
Jun 4, 2026, 4:09 PM CET
OSL:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 89.30 | 90.00 | 88.50 | 90.00 | - | 0.56% | 16,370 |
| Jun 3, 2026 | 90.50 | 90.50 | 88.80 | 89.50 | 89.50 | -0.33% | 69,525 |
| Jun 2, 2026 | 91.60 | 91.80 | 89.80 | 89.80 | 89.80 | -1.10% | 50,556 |
| Jun 1, 2026 | 89.40 | 91.70 | 88.80 | 90.80 | 90.80 | 1.79% | 62,709 |
| May 29, 2026 | 96.00 | 96.00 | 89.00 | 89.20 | 89.20 | -5.31% | 81,898 |
| May 28, 2026 | 97.20 | 98.10 | 93.80 | 94.20 | 94.20 | -4.27% | 88,580 |
| May 27, 2026 | 100.00 | 101.00 | 97.90 | 98.40 | 98.40 | -1.60% | 57,382 |
| May 26, 2026 | 100.00 | 101.00 | 99.50 | 100.00 | 100.00 | 0.20% | 54,430 |
| May 22, 2026 | 103.00 | 104.20 | 98.70 | 99.80 | 99.80 | -3.48% | 76,988 |
| May 21, 2026 | 102.00 | 104.00 | 102.00 | 103.40 | 103.40 | 1.17% | 45,877 |
| May 20, 2026 | 102.20 | 103.20 | 102.00 | 102.20 | 102.20 | 0.39% | 26,209 |
| May 19, 2026 | 102.40 | 104.00 | 101.40 | 101.80 | 101.80 | -0.59% | 86,103 |
| May 18, 2026 | 101.80 | 102.80 | 100.80 | 102.40 | 102.40 | 0.59% | 40,263 |
| May 15, 2026 | 101.00 | 103.00 | 101.00 | 101.80 | 101.80 | -0.20% | 38,518 |
| May 13, 2026 | 104.40 | 105.00 | 102.00 | 102.00 | 102.00 | -1.16% | 59,177 |
| May 12, 2026 | 101.20 | 103.40 | 101.20 | 103.20 | 103.20 | 2.18% | 46,410 |
| May 11, 2026 | 100.40 | 102.20 | 100.40 | 101.00 | 101.00 | 0.80% | 67,204 |
| May 8, 2026 | 99.90 | 100.60 | 98.90 | 100.20 | 100.20 | 0.30% | 41,561 |
| May 7, 2026 | 98.80 | 99.90 | 97.60 | 99.90 | 99.90 | 0.83% | 43,575 |
| May 6, 2026 | 103.00 | 103.80 | 101.00 | 101.40 | 99.08 | -1.17% | 61,930 |
| May 5, 2026 | 102.40 | 103.60 | 102.00 | 102.60 | 100.25 | -0.19% | 75,193 |
| May 4, 2026 | 103.20 | 104.00 | 102.20 | 102.80 | 100.45 | 0.19% | 47,970 |
| Apr 30, 2026 | 102.00 | 104.80 | 102.00 | 102.60 | 100.25 | 0.59% | 53,165 |
| Apr 29, 2026 | 101.20 | 103.20 | 101.20 | 102.00 | 99.67 | 1.80% | 123,679 |
| Apr 28, 2026 | 97.80 | 100.80 | 96.30 | 100.20 | 97.91 | 4.05% | 1,744,586 |
| Apr 27, 2026 | 95.60 | 97.90 | 95.30 | 96.30 | 94.10 | 0.73% | 96,398 |
| Apr 24, 2026 | 95.80 | 96.30 | 95.10 | 95.60 | 93.41 | 0.10% | 33,409 |
| Apr 23, 2026 | 92.40 | 95.90 | 92.40 | 95.50 | 93.32 | 2.80% | 43,289 |
| Apr 22, 2026 | 93.00 | 93.60 | 92.00 | 92.90 | 90.78 | -0.11% | 38,910 |
| Apr 21, 2026 | 92.00 | 94.30 | 92.00 | 93.00 | 90.87 | 0.22% | 34,796 |
| Apr 20, 2026 | 95.00 | 95.00 | 92.60 | 92.80 | 90.68 | 0.32% | 19,515 |
| Apr 17, 2026 | 92.00 | 93.70 | 91.60 | 92.50 | 90.39 | 0.98% | 58,026 |
| Apr 16, 2026 | 93.80 | 93.80 | 91.60 | 91.60 | 89.51 | -1.51% | 29,909 |
| Apr 15, 2026 | 94.80 | 95.00 | 93.00 | 93.00 | 90.87 | -1.90% | 41,408 |
| Apr 14, 2026 | 94.90 | 95.30 | 93.90 | 94.80 | 92.63 | 0.32% | 46,585 |
| Apr 13, 2026 | 92.30 | 94.50 | 92.30 | 94.50 | 92.34 | 2.05% | 56,070 |
| Apr 10, 2026 | 93.90 | 94.40 | 92.40 | 92.60 | 90.48 | -2.32% | 57,641 |
| Apr 9, 2026 | 93.00 | 96.50 | 93.00 | 94.80 | 92.63 | 1.28% | 57,434 |
| Apr 8, 2026 | 94.40 | 94.40 | 92.20 | 93.60 | 91.46 | -0.85% | 34,890 |
| Apr 7, 2026 | 95.10 | 96.10 | 94.20 | 94.40 | 92.24 | -0.53% | 47,813 |
| Apr 1, 2026 | 94.30 | 95.30 | 93.40 | 94.90 | 92.73 | 0.64% | 32,310 |
| Mar 31, 2026 | 90.20 | 94.30 | 90.20 | 94.30 | 92.14 | 2.39% | 64,427 |
| Mar 30, 2026 | 92.00 | 93.00 | 89.60 | 92.10 | 89.99 | 1.43% | 59,512 |
| Mar 27, 2026 | 93.00 | 93.00 | 90.20 | 90.80 | 88.72 | -2.05% | 77,950 |
| Mar 26, 2026 | 92.00 | 92.90 | 90.90 | 92.70 | 90.58 | 0.65% | 64,425 |
| Mar 25, 2026 | 92.00 | 92.40 | 90.20 | 92.10 | 89.99 | 1.88% | 68,260 |
| Mar 24, 2026 | 86.30 | 90.90 | 86.00 | 90.40 | 88.33 | 3.67% | 94,742 |
| Mar 23, 2026 | 86.10 | 87.40 | 84.80 | 87.20 | 85.21 | -0.46% | 54,618 |
| Mar 20, 2026 | 89.30 | 90.80 | 87.60 | 87.60 | 85.60 | -3.52% | 63,291 |
| Mar 19, 2026 | 91.50 | 91.50 | 90.00 | 90.80 | 88.72 | -0.77% | 33,100 |