Klaveness Combination Carriers ASA (OSL:KCC)
Norway · Delayed Price · Currency is NOK 100.40
-1.40 (-1.38%)
Oct 23, 2026, 4:25 PM CEST
OSL:KCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 101.20 | 101.60 | 99.90 | 100.40 | 100.40 | -1.38% | 103,038 |
| Oct 22, 2026 | 102.60 | 103.00 | 100.80 | 101.80 | 101.80 | -1.55% | 80,493 |
| Oct 21, 2026 | 102.00 | 104.60 | 102.00 | 103.40 | 103.40 | -0.19% | 73,694 |
| Oct 20, 2026 | 105.80 | 105.80 | 101.20 | 103.60 | 103.60 | -0.96% | 132,487 |
| Oct 19, 2026 | 104.20 | 105.60 | 103.40 | 104.60 | 104.60 | 0.38% | 53,169 |
| Oct 16, 2026 | 104.40 | 106.20 | 103.40 | 104.20 | 104.20 | 1.76% | 73,801 |
| Oct 15, 2026 | 104.00 | 104.60 | 101.80 | 102.40 | 102.40 | -1.92% | 157,994 |
| Oct 14, 2026 | 108.40 | 109.80 | 104.40 | 104.40 | 104.40 | -3.69% | 67,641 |
| Oct 13, 2026 | 110.00 | 110.00 | 108.40 | 108.40 | 108.40 | -0.91% | 48,502 |
| Oct 12, 2026 | 106.60 | 110.00 | 106.40 | 109.40 | 109.40 | 3.80% | 165,759 |
| Oct 9, 2026 | 105.20 | 105.80 | 104.40 | 105.40 | 105.40 | 1.35% | 61,163 |
| Oct 8, 2026 | 103.80 | 104.40 | 102.60 | 104.00 | 104.00 | 0.19% | 128,671 |
| Oct 7, 2026 | 105.20 | 105.40 | 103.00 | 103.80 | 103.80 | -1.52% | 41,954 |
| Oct 6, 2026 | 106.80 | 106.80 | 105.20 | 105.40 | 105.40 | -0.38% | 55,435 |
| Oct 5, 2026 | 105.60 | 107.20 | 105.40 | 105.80 | 105.80 | 0.19% | 75,658 |
| Oct 2, 2026 | 103.60 | 106.20 | 103.60 | 105.60 | 105.60 | 3.33% | 148,037 |
| Oct 1, 2026 | 100.80 | 102.80 | 100.00 | 102.20 | 102.20 | - | 83,834 |
| Sep 30, 2026 | 101.60 | 102.40 | 101.20 | 102.20 | 102.20 | 0.79% | 50,764 |
| Sep 29, 2026 | 101.80 | 102.00 | 99.50 | 101.40 | 101.40 | 0.60% | 61,780 |
| Sep 28, 2026 | 98.30 | 101.20 | 97.70 | 100.80 | 100.80 | 2.96% | 152,811 |
| Sep 25, 2026 | 98.00 | 98.80 | 97.40 | 97.90 | 97.90 | -0.61% | 104,994 |
| Sep 24, 2026 | 98.90 | 99.90 | 97.80 | 98.50 | 98.50 | 0.51% | 115,689 |
| Sep 23, 2026 | 100.00 | 100.40 | 97.80 | 98.00 | 98.00 | -2.97% | 178,146 |
| Sep 22, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.51% | 139,164 |
| Sep 21, 2026 | 103.00 | 103.80 | 102.00 | 103.60 | 103.60 | 0.97% | 129,523 |
| Sep 18, 2026 | 103.20 | 103.20 | 102.40 | 102.60 | 102.60 | -0.39% | 102,741 |
| Sep 17, 2026 | 101.80 | 103.00 | 101.80 | 103.00 | 103.00 | 1.18% | 64,846 |
| Sep 16, 2026 | 100.20 | 102.00 | 100.20 | 101.80 | 101.80 | 1.60% | 127,057 |
| Sep 15, 2026 | 101.40 | 102.20 | 99.80 | 100.20 | 100.20 | -1.38% | 128,338 |
| Sep 14, 2026 | 103.60 | 104.60 | 101.60 | 101.60 | 101.60 | -1.55% | 143,721 |
| Sep 11, 2026 | 101.60 | 103.40 | 100.80 | 103.20 | 103.20 | 1.98% | 119,035 |
| Sep 10, 2026 | 101.40 | 103.00 | 100.60 | 101.20 | 101.20 | -0.39% | 107,855 |
| Sep 9, 2026 | 100.00 | 102.00 | 98.90 | 101.60 | 101.60 | 2.21% | 144,330 |
| Sep 8, 2026 | 100.00 | 100.20 | 99.40 | 99.40 | 99.40 | 0.61% | 150,851 |
| Sep 7, 2026 | 101.00 | 101.00 | 98.80 | 98.80 | 98.80 | -0.20% | 142,589 |
| Sep 4, 2026 | 98.90 | 99.40 | 98.00 | 99.00 | 99.00 | 1.54% | 344,990 |
| Sep 3, 2026 | 97.60 | 98.90 | 96.40 | 97.50 | 97.50 | -7.32% | 7,403,118 |
| Sep 2, 2026 | 106.60 | 106.60 | 104.60 | 105.20 | 105.20 | 0.19% | 38,043 |
| Sep 1, 2026 | 107.00 | 107.00 | 103.60 | 105.00 | 105.00 | -0.76% | 33,455 |
| Aug 31, 2026 | 107.60 | 109.60 | 106.40 | 108.60 | 105.81 | 2.07% | 82,586 |
| Aug 28, 2026 | 107.20 | 107.80 | 106.40 | 106.40 | 103.66 | - | 62,171 |
| Aug 27, 2026 | 108.20 | 108.20 | 105.20 | 106.40 | 103.66 | 0.19% | 83,254 |
| Aug 26, 2026 | 107.00 | 107.60 | 105.00 | 106.20 | 103.47 | 0.76% | 81,350 |
| Aug 25, 2026 | 107.20 | 107.20 | 104.20 | 105.40 | 102.69 | 2.53% | 86,646 |
| Aug 24, 2026 | 104.80 | 105.00 | 102.80 | 102.80 | 100.16 | -1.15% | 31,519 |
| Aug 21, 2026 | 102.00 | 105.00 | 101.80 | 104.00 | 101.32 | 2.36% | 67,016 |
| Aug 20, 2026 | 101.60 | 102.40 | 101.40 | 101.60 | 98.99 | -0.59% | 23,098 |
| Aug 19, 2026 | 99.30 | 103.40 | 99.30 | 102.20 | 99.57 | 2.51% | 84,412 |
| Aug 18, 2026 | 101.00 | 101.40 | 99.50 | 99.70 | 97.13 | -1.29% | 31,495 |
| Aug 17, 2026 | 99.20 | 102.00 | 99.20 | 101.00 | 98.40 | -0.20% | 38,489 |