Klaveness Combination Carriers ASA (STO:KCCO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 80.90
+0.80 (1.00%)
At close: Dec 5, 2025
STO:KCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 80.90 | 80.00 | 80.90 | 80.90 | 1.00% | 853 |
| Dec 4, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.38% | 20 |
| Dec 3, 2025 | 79.30 | 80.00 | 79.30 | 79.80 | 79.80 | 1.27% | 2,140 |
| Dec 2, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.90% | 10 |
| Nov 28, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 2.49% | 4,000 |
| Nov 26, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.30% | 961 |
| Nov 25, 2025 | 77.40 | 77.40 | 77.20 | 77.20 | 77.20 | 0.26% | 207 |
| Nov 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.45% | 148 |
| Nov 20, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -2.44% | 1,217 |
| Nov 17, 2025 | 74.40 | 77.80 | 74.00 | 77.80 | 77.80 | 4.57% | 922 |
| Nov 14, 2025 | 74.40 | 74.40 | 73.00 | 74.40 | 74.40 | -0.80% | 4,467 |
| Nov 13, 2025 | 74.40 | 75.00 | 74.20 | 75.00 | 75.00 | - | 488 |
| Nov 12, 2025 | 74.00 | 75.00 | 72.10 | 75.00 | 75.00 | 0.54% | 562 |
| Nov 7, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.19% | 100 |
| Nov 4, 2025 | 75.40 | 75.50 | 75.40 | 75.50 | 75.50 | -3.45% | 37 |
| Oct 31, 2025 | 78.60 | 79.40 | 78.20 | 78.20 | 78.20 | -0.26% | 625 |
| Oct 30, 2025 | 78.00 | 78.40 | 77.90 | 78.40 | 78.40 | -2.61% | 2,615 |
| Oct 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.21% | 9 |
| Oct 28, 2025 | 78.40 | 78.40 | 76.80 | 78.00 | 78.00 | 3.86% | 7,680 |
| Oct 27, 2025 | 75.00 | 75.10 | 75.00 | 75.10 | 75.10 | 0.13% | 2,676 |
| Oct 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5.34% | 192 |
| Oct 23, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.74% | 100 |
| Oct 22, 2025 | 70.20 | 70.20 | 69.30 | 69.30 | 69.30 | -4.41% | 192 |
| Oct 20, 2025 | 74.10 | 74.30 | 72.50 | 72.50 | 72.50 | 5.07% | 4,206 |
| Oct 17, 2025 | 73.20 | 73.20 | 69.00 | 69.00 | 69.00 | -5.99% | 148 |
| Oct 16, 2025 | 71.70 | 73.40 | 71.40 | 73.40 | 73.40 | 2.37% | 2,993 |
| Oct 15, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.28% | 170 |
| Oct 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.92% | 18 |
| Oct 13, 2025 | 73.30 | 73.30 | 71.00 | 72.90 | 72.90 | 0.14% | 3,496 |
| Oct 8, 2025 | 73.00 | 73.00 | 72.80 | 72.80 | 72.80 | 1.68% | 320 |
| Oct 7, 2025 | 73.10 | 73.10 | 70.10 | 71.60 | 71.60 | 1.99% | 2,833 |
| Oct 6, 2025 | 73.30 | 73.50 | 70.20 | 70.20 | 70.20 | -3.70% | 1,869 |
| Oct 3, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.27% | 24 |
| Sep 30, 2025 | 72.20 | 73.20 | 72.20 | 73.10 | 73.10 | 0.14% | 649 |
| Sep 29, 2025 | 75.60 | 75.60 | 73.00 | 73.00 | 73.00 | -3.44% | 54 |
| Sep 26, 2025 | 74.80 | 75.60 | 74.80 | 75.60 | 75.60 | 0.80% | 32 |
| Sep 25, 2025 | 76.40 | 76.40 | 75.00 | 75.00 | 75.00 | 0.54% | 619 |
| Sep 24, 2025 | 74.90 | 74.90 | 74.60 | 74.60 | 74.60 | -1.19% | 800 |
| Sep 23, 2025 | 73.90 | 75.50 | 73.90 | 75.50 | 75.50 | -1.05% | 389 |
| Sep 22, 2025 | 76.30 | 78.80 | 76.30 | 76.30 | 76.30 | -0.26% | 1,285 |
| Sep 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.67% | 1,000 |
| Sep 18, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 4.11% | 300 |
| Sep 12, 2025 | 75.80 | 76.00 | 75.50 | 75.50 | 75.50 | 1.07% | 598 |
| Sep 11, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -2.48% | 1,473 |
| Sep 10, 2025 | 75.20 | 76.60 | 75.20 | 76.60 | 76.60 | 0.92% | 430 |
| Sep 9, 2025 | 77.70 | 77.70 | 75.90 | 75.90 | 75.90 | 1.20% | 1,073 |
| Sep 8, 2025 | 76.70 | 76.70 | 75.00 | 75.00 | 75.00 | 3.16% | 464 |
| Sep 4, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -2.42% | 90 |
| Sep 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.91% | 200 |
| Sep 2, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -2.45% | 71 |