Klaveness Combination Carriers ASA (STO:KCCO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 72.80
+1.20 (1.68%)
At close: Oct 8, 2025
STO:KCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |