Klaveness Combination Carriers ASA (STO:KCCO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 72.10
+2.00 (2.85%)
At close: Aug 1, 2025
STO:KCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 63.80 | 65.10 | 63.80 | 65.10 | 65.10 | 1.72% | 399 |
| May 20, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.99% | 798 |
| May 19, 2025 | 64.00 | 65.30 | 64.00 | 65.30 | 65.30 | 7.22% | 59 |
| May 16, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.66% | 58 |
| May 15, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -3.04% | 10,000 |
| May 14, 2025 | 63.80 | 65.40 | 62.40 | 62.40 | 62.40 | 3.14% | 2,653 |
| May 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.31% | 10,000 |
| May 12, 2025 | 60.60 | 61.30 | 60.60 | 61.30 | 61.30 | 4.07% | 615 |
| May 9, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 3.33% | 1,000 |
| May 8, 2025 | 60.00 | 60.00 | 55.50 | 57.00 | 57.00 | -6.25% | 11,418 |
| May 7, 2025 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -1.94% | 378 |
| May 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 656 |
| May 5, 2025 | 61.90 | 62.30 | 61.90 | 62.00 | 62.00 | 1.97% | 10,576 |
| May 2, 2025 | 62.60 | 63.50 | 60.80 | 60.80 | 60.80 | 0.50% | 1,454 |
| Apr 30, 2025 | 61.50 | 62.10 | 60.50 | 60.50 | 60.50 | -0.49% | 303 |
| Apr 28, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 2.70% | 1,003 |
| Apr 25, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 4.04% | 66 |