Klaveness Combination Carriers ASA (STO:KCCO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 109.80
+5.20 (4.97%)
At close: Oct 12, 2026
STO:KCCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 107.00 | 109.80 | 107.00 | 109.80 | 109.80 | 4.97% | 1,743 |
| Oct 9, 2026 | 105.20 | 105.20 | 104.20 | 104.60 | 104.60 | 0.19% | 888 |
| Oct 8, 2026 | 104.40 | 104.40 | 103.20 | 104.40 | 104.40 | - | 1,594 |
| Oct 7, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -1.32% | 107 |
| Oct 6, 2026 | 105.40 | 107.20 | 105.40 | 105.80 | 105.80 | -1.12% | 1,483 |
| Oct 5, 2026 | 105.60 | 107.00 | 105.60 | 107.00 | 107.00 | 1.90% | 28,837 |
| Oct 2, 2026 | 105.60 | 105.60 | 105.00 | 105.00 | 105.00 | 2.34% | 2,240 |
| Sep 30, 2026 | 101.60 | 102.60 | 101.60 | 102.60 | 102.60 | 1.38% | 458 |
| Sep 29, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.80% | 233 |
| Sep 28, 2026 | 98.70 | 100.40 | 98.70 | 100.40 | 100.40 | 2.45% | 585 |
| Sep 25, 2026 | 98.40 | 100.00 | 98.00 | 98.00 | 98.00 | - | 582 |
| Sep 23, 2026 | 100.60 | 100.60 | 97.90 | 98.00 | 98.00 | -3.35% | 765 |
| Sep 22, 2026 | 104.00 | 104.00 | 101.40 | 101.40 | 101.40 | -1.36% | 810 |
| Sep 21, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.39% | 247 |
| Sep 18, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.39% | 171 |
| Sep 17, 2026 | 102.00 | 102.80 | 101.40 | 102.80 | 102.80 | 1.38% | 623 |
| Sep 16, 2026 | 100.80 | 102.40 | 100.80 | 101.40 | 101.40 | 0.20% | 9,056 |
| Sep 15, 2026 | 101.80 | 101.80 | 101.00 | 101.20 | 101.20 | -2.32% | 457 |
| Sep 14, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 1.97% | 705 |
| Sep 11, 2026 | 101.00 | 101.60 | 101.00 | 101.60 | 101.60 | -0.78% | 167 |
| Sep 10, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 3.43% | 13 |
| Sep 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 220 |
| Sep 4, 2026 | 98.70 | 99.00 | 98.70 | 99.00 | 99.00 | 0.61% | 545 |
| Sep 3, 2026 | 97.30 | 98.90 | 97.00 | 98.40 | 98.40 | -7.17% | 3,464 |
| Sep 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.39% | 500 |
| Aug 31, 2026 | 106.60 | 108.60 | 106.60 | 108.60 | 108.60 | 2.07% | 107 |
| Aug 28, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -1.12% | 310 |
| Aug 27, 2026 | 106.20 | 107.60 | 104.80 | 107.60 | 107.60 | 2.87% | 643 |
| Aug 25, 2026 | 106.00 | 106.00 | 104.60 | 104.60 | 104.60 | 3.36% | 2,464 |
| Aug 20, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.20% | 100 |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.38% | 3 |
| Aug 17, 2026 | 100.60 | 102.00 | 100.60 | 101.40 | 101.40 | -2.12% | 86 |
| Aug 14, 2026 | 101.20 | 103.60 | 101.20 | 103.60 | 103.60 | 4.23% | 236 |
| Aug 13, 2026 | 98.00 | 99.40 | 98.00 | 99.40 | 99.40 | 2.90% | 725 |
| Aug 12, 2026 | 98.50 | 100.60 | 96.60 | 96.60 | 96.60 | -2.62% | 6,240 |
| Aug 11, 2026 | 97.10 | 99.20 | 97.10 | 99.20 | 99.20 | 0.71% | 710 |
| Aug 7, 2026 | 98.40 | 98.50 | 98.30 | 98.50 | 98.50 | -1.50% | 241 |
| Aug 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 64 |
| Aug 5, 2026 | 100.40 | 102.00 | 100.40 | 102.00 | 102.00 | 1.80% | 137 |
| Aug 4, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.70% | 30 |
| Jul 29, 2026 | 100.20 | 100.20 | 99.50 | 99.50 | 99.50 | 1.22% | 213 |
| Jul 23, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 1.55% | 2,971 |
| Jul 20, 2026 | 95.90 | 96.80 | 95.90 | 96.80 | 96.80 | 0.62% | 335 |
| Jul 16, 2026 | 98.50 | 98.50 | 96.20 | 96.20 | 96.20 | -0.10% | 1,377 |
| Jul 15, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -1.13% | 25 |
| Jul 14, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.93% | 24 |
| Jul 13, 2026 | 96.90 | 97.20 | 95.70 | 96.50 | 96.50 | 5.35% | 729 |
| Jul 10, 2026 | 91.60 | 91.60 | 91.50 | 91.60 | 91.60 | -5.18% | 709 |
| Jul 9, 2026 | 95.00 | 96.60 | 95.00 | 96.60 | 96.60 | 3.76% | 705 |
| Jul 6, 2026 | 90.90 | 93.10 | 90.90 | 93.10 | 93.10 | 5.92% | 442 |