Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 96.20
-0.30 (-0.31%)
Jul 15, 2026, 4:25 PM CET
OSL:KCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 97.00 | 97.90 | 96.20 | 96.30 | - | -0.21% | 21,581 |
| 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 |
| Jun 15, 2026 | 92.60 | 93.10 | 89.80 | 89.90 | 89.90 | -2.28% | 28,334 |
| Jun 12, 2026 | 94.20 | 94.20 | 90.10 | 92.00 | 92.00 | -1.39% | 42,477 |
| Jun 11, 2026 | 93.40 | 93.90 | 92.60 | 93.30 | 93.30 | 1.74% | 22,599 |
| Jun 10, 2026 | 92.00 | 92.70 | 90.40 | 91.70 | 91.70 | 0.11% | 77,097 |
| Jun 9, 2026 | 92.00 | 92.50 | 90.70 | 91.60 | 91.60 | -0.22% | 32,972 |
| Jun 8, 2026 | 92.30 | 92.30 | 91.00 | 91.80 | 91.80 | -0.43% | 18,477 |
| Jun 5, 2026 | 93.00 | 93.00 | 91.10 | 92.20 | 92.20 | 0.22% | 23,431 |
| Jun 4, 2026 | 89.30 | 93.10 | 88.50 | 92.00 | 92.00 | 2.79% | 38,014 |
| 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 |