Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 102.80
-1.20 (-1.15%)
Aug 24, 2026, 4:25 PM CET
OSL:KCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 104.80 | 105.00 | 102.80 | 102.80 | 102.80 | -1.15% | 31,519 |
| Aug 21, 2026 | 102.00 | 105.00 | 101.80 | 104.00 | 104.00 | 2.36% | 67,016 |
| Aug 20, 2026 | 101.60 | 102.40 | 101.40 | 101.60 | 101.60 | -0.59% | 23,098 |
| Aug 19, 2026 | 99.30 | 103.40 | 99.30 | 102.20 | 102.20 | 2.51% | 84,412 |
| Aug 18, 2026 | 101.00 | 101.40 | 99.50 | 99.70 | 99.70 | -1.29% | 31,495 |
| Aug 17, 2026 | 99.20 | 102.00 | 99.20 | 101.00 | 101.00 | -0.20% | 38,489 |
| Aug 14, 2026 | 100.60 | 102.40 | 99.80 | 101.20 | 101.20 | - | 32,975 |
| Aug 13, 2026 | 99.00 | 101.60 | 98.60 | 101.20 | 101.20 | 3.27% | 83,383 |
| Aug 12, 2026 | 98.50 | 101.60 | 96.60 | 98.00 | 98.00 | -0.81% | 51,815 |
| Aug 11, 2026 | 98.20 | 99.60 | 96.30 | 98.80 | 98.80 | 1.23% | 42,615 |
| Aug 10, 2026 | 98.60 | 98.60 | 96.50 | 97.60 | 97.60 | 0.31% | 15,457 |
| Aug 7, 2026 | 96.90 | 99.90 | 96.90 | 97.30 | 97.30 | -0.61% | 32,133 |
| Aug 6, 2026 | 98.90 | 99.50 | 96.60 | 97.90 | 97.90 | -0.81% | 31,193 |
| Aug 5, 2026 | 99.90 | 101.40 | 97.20 | 98.70 | 98.70 | -1.00% | 35,820 |
| Aug 4, 2026 | 100.40 | 101.40 | 99.20 | 99.70 | 99.70 | -0.30% | 62,807 |
| Aug 3, 2026 | 101.00 | 101.20 | 99.20 | 100.00 | 100.00 | -0.40% | 30,812 |
| Jul 31, 2026 | 100.40 | 100.80 | 99.60 | 100.40 | 100.40 | 0.60% | 39,852 |
| Jul 30, 2026 | 99.10 | 100.80 | 98.60 | 99.80 | 99.80 | 1.32% | 31,474 |
| Jul 29, 2026 | 99.50 | 100.00 | 98.50 | 98.50 | 98.50 | -1.20% | 27,851 |
| Jul 28, 2026 | 98.50 | 99.80 | 97.70 | 99.70 | 99.70 | 1.32% | 30,927 |
| Jul 27, 2026 | 101.40 | 101.40 | 97.80 | 98.40 | 98.40 | -1.80% | 37,875 |
| Jul 24, 2026 | 97.00 | 100.80 | 96.50 | 100.20 | 100.20 | 1.31% | 39,842 |
| Jul 23, 2026 | 98.00 | 99.70 | 98.00 | 98.90 | 98.90 | 1.85% | 33,488 |
| Jul 22, 2026 | 96.00 | 98.60 | 96.00 | 97.10 | 97.10 | 0.52% | 55,730 |
| Jul 21, 2026 | 95.80 | 96.60 | 95.10 | 96.60 | 96.60 | 0.31% | 61,469 |
| Jul 20, 2026 | 95.90 | 96.60 | 94.90 | 96.30 | 96.30 | 2.34% | 45,280 |
| Jul 17, 2026 | 96.80 | 96.80 | 94.10 | 94.10 | 94.10 | -1.88% | 15,404 |
| Jul 16, 2026 | 94.10 | 97.90 | 94.10 | 95.90 | 95.90 | -0.31% | 18,806 |
| Jul 15, 2026 | 97.00 | 97.90 | 95.50 | 96.20 | 96.20 | -0.31% | 28,499 |
| Jul 14, 2026 | 97.00 | 98.00 | 95.00 | 96.50 | 96.50 | -0.10% | 28,124 |
| Jul 13, 2026 | 94.60 | 97.20 | 93.70 | 96.60 | 96.60 | 4.77% | 45,153 |
| Jul 10, 2026 | 90.10 | 92.20 | 90.10 | 92.20 | 92.20 | 0.77% | 13,829 |
| Jul 9, 2026 | 94.00 | 94.60 | 91.30 | 91.50 | 91.50 | -2.14% | 18,225 |
| Jul 8, 2026 | 93.10 | 94.10 | 92.30 | 93.50 | 93.50 | 1.41% | 22,569 |
| Jul 7, 2026 | 88.00 | 92.70 | 88.00 | 92.20 | 92.20 | 2.44% | 51,690 |
| Jul 6, 2026 | 89.80 | 91.00 | 88.70 | 90.00 | 90.00 | -1.10% | 29,459 |
| Jul 3, 2026 | 90.10 | 92.50 | 90.10 | 91.00 | 91.00 | 2.48% | 48,006 |
| Jul 2, 2026 | 83.50 | 89.60 | 83.50 | 88.80 | 88.80 | 4.23% | 49,867 |
| Jul 1, 2026 | 92.50 | 92.50 | 84.70 | 85.20 | 85.20 | -2.29% | 36,867 |
| Jun 30, 2026 | 90.00 | 90.40 | 87.10 | 87.20 | 87.20 | -2.57% | 35,305 |
| Jun 29, 2026 | 91.30 | 91.30 | 88.80 | 89.50 | 89.50 | -1.97% | 44,528 |
| Jun 26, 2026 | 92.70 | 92.70 | 91.10 | 91.30 | 91.30 | -1.51% | 30,423 |
| Jun 25, 2026 | 93.70 | 93.70 | 92.10 | 92.70 | 92.70 | -0.43% | 29,472 |
| Jun 24, 2026 | 93.30 | 94.30 | 93.10 | 93.10 | 93.10 | -0.21% | 60,878 |
| Jun 23, 2026 | 92.00 | 93.30 | 91.10 | 93.30 | 93.30 | 1.86% | 37,806 |
| Jun 22, 2026 | 90.10 | 92.00 | 89.10 | 91.60 | 91.60 | 2.69% | 21,369 |
| Jun 19, 2026 | 88.80 | 90.20 | 88.80 | 89.20 | 89.20 | 0.79% | 24,696 |
| Jun 18, 2026 | 90.00 | 90.00 | 87.70 | 88.50 | 88.50 | -1.88% | 64,204 |
| Jun 17, 2026 | 90.00 | 90.80 | 89.00 | 90.20 | 90.20 | 0.67% | 45,740 |
| Jun 16, 2026 | 90.50 | 91.80 | 89.60 | 89.60 | 89.60 | -0.33% | 20,267 |