Klaveness Combination Carriers ASA (STO:KCCO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 73.50
-4.80 (-6.13%)
At close: Aug 29, 2025
STO:KCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 75.80 | 75.80 | 73.50 | 73.50 | 73.50 | -6.13% | 624 |
| Aug 28, 2025 | 75.10 | 78.30 | 75.10 | 78.30 | 78.30 | 5.67% | 1,421 |
| Aug 26, 2025 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | -3.77% | 1,306 |
| Aug 25, 2025 | 78.20 | 80.30 | 77.00 | 77.00 | 77.00 | -0.90% | 792 |
| Aug 22, 2025 | 77.50 | 77.70 | 77.40 | 77.70 | 77.70 | 4.16% | 2,918 |
| Aug 21, 2025 | 67.80 | 74.60 | 67.80 | 74.60 | 74.60 | 8.75% | 3,324 |
| Aug 20, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.70% | 450 |
| Aug 19, 2025 | 69.70 | 70.50 | 69.40 | 70.50 | 70.50 | 0.86% | 2,566 |
| Aug 18, 2025 | 69.20 | 69.90 | 69.20 | 69.90 | 69.90 | 1.30% | 376 |
| Aug 15, 2025 | 69.90 | 69.90 | 67.80 | 69.00 | 69.00 | -4.43% | 5,503 |
| Aug 14, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.14% | 150 |
| Aug 13, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.14% | 4,344 |
| Aug 11, 2025 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -3.87% | 305 |
| Aug 7, 2025 | 77.20 | 77.20 | 74.90 | 74.90 | 74.90 | -3.10% | 7,303 |
| Aug 6, 2025 | 76.70 | 77.30 | 76.70 | 77.30 | 77.30 | 6.04% | 163 |
| Aug 5, 2025 | 72.20 | 72.90 | 71.80 | 72.90 | 72.90 | 2.68% | 307 |
| Aug 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.53% | 334 |
| Aug 1, 2025 | 70.80 | 72.10 | 70.80 | 72.10 | 72.10 | 2.85% | 662 |
| Jul 31, 2025 | 70.30 | 70.50 | 70.10 | 70.10 | 70.10 | -0.57% | 1,366 |
| Jul 30, 2025 | 70.50 | 70.60 | 70.50 | 70.50 | 70.50 | -1.40% | 2,076 |
| Jul 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | 76 |
| Jul 28, 2025 | 71.60 | 72.20 | 71.60 | 72.00 | 72.00 | 2.42% | 1,107 |
| Jul 25, 2025 | 71.10 | 71.30 | 69.50 | 70.30 | 70.30 | -0.99% | 3,480 |
| Jul 24, 2025 | 71.50 | 71.50 | 70.70 | 71.00 | 71.00 | 3.95% | 1,155 |
| Jul 23, 2025 | 69.00 | 69.00 | 68.30 | 68.30 | 68.30 | -1.59% | 5,369 |
| Jul 17, 2025 | 69.50 | 69.50 | 69.40 | 69.40 | 69.40 | 0.14% | 253 |
| Jul 16, 2025 | 69.70 | 69.70 | 69.30 | 69.30 | 69.30 | - | 537 |
| Jul 14, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.58% | 692 |
| Jul 9, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 4.71% | 355 |
| Jul 8, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.23% | 1,500 |
| Jul 7, 2025 | 65.00 | 65.00 | 64.90 | 65.00 | 65.00 | 4.00% | 1,111 |
| Jul 3, 2025 | 61.60 | 62.50 | 61.60 | 62.50 | 62.50 | 4.17% | 473 |
| Jul 1, 2025 | 62.10 | 62.10 | 60.00 | 60.00 | 60.00 | -2.44% | 10,150 |
| Jun 30, 2025 | 61.60 | 61.60 | 61.50 | 61.50 | 61.50 | 0.16% | 1,200 |
| Jun 27, 2025 | 61.80 | 63.20 | 61.10 | 61.40 | 61.40 | 1.99% | 4,374 |
| Jun 26, 2025 | 60.50 | 60.50 | 60.20 | 60.20 | 60.20 | -5.20% | 951 |
| Jun 25, 2025 | 63.50 | 63.50 | 61.80 | 63.50 | 63.50 | -0.16% | 3,310 |
| Jun 24, 2025 | 63.00 | 63.60 | 60.60 | 63.60 | 63.60 | -0.47% | 903 |
| Jun 20, 2025 | 62.50 | 64.90 | 61.20 | 63.90 | 63.90 | 0.79% | 16,257 |
| Jun 16, 2025 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | 3.93% | 2,800 |
| Jun 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.77% | 110 |
| Jun 6, 2025 | 62.40 | 63.00 | 61.80 | 62.10 | 62.10 | -1.27% | 3,891 |
| Jun 5, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.32% | 126 |
| Jun 3, 2025 | 61.80 | 63.10 | 60.90 | 63.10 | 63.10 | 0.96% | 2,452 |
| Jun 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.16% | 8,234 |
| May 30, 2025 | 63.10 | 63.10 | 62.40 | 62.40 | 62.40 | -1.11% | 659 |
| May 28, 2025 | 63.10 | 64.50 | 63.10 | 63.10 | 63.10 | - | 5,476 |
| May 27, 2025 | 64.50 | 64.50 | 62.60 | 63.10 | 63.10 | -2.17% | 5,988 |
| May 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.71% | 152 |
| May 22, 2025 | 63.90 | 64.40 | 62.40 | 62.80 | 62.80 | -3.53% | 2,205 |