Klaveness Combination Carriers ASA (STO:KCCO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 101.80
-3.00 (-2.86%)
At close: May 22, 2026
STO:KCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 102.00 | 102.00 | 101.80 | 101.80 | 101.80 | -2.86% | 3,615 |
| May 21, 2026 | 101.00 | 104.80 | 101.00 | 104.80 | 104.80 | 2.34% | 648 |
| May 19, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.79% | 1,850 |
| May 18, 2026 | 102.00 | 103.40 | 101.60 | 101.60 | 101.60 | -0.39% | 251 |
| May 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.59% | 13 |
| May 13, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 2.32% | 510 |
| May 12, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.97% | 468 |
| May 11, 2026 | 102.00 | 102.00 | 101.40 | 101.40 | 101.40 | 1.20% | 232 |
| May 8, 2026 | 101.40 | 102.80 | 99.20 | 100.20 | 100.20 | 1.62% | 1,471 |
| May 7, 2026 | 101.40 | 101.40 | 98.60 | 98.60 | 98.60 | -3.33% | 320 |
| May 6, 2026 | 103.20 | 105.40 | 101.80 | 102.00 | 102.00 | -2.49% | 3,486 |
| May 5, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 1.36% | 678 |
| May 4, 2026 | 103.60 | 103.60 | 103.20 | 103.20 | 103.20 | -0.58% | 343 |
| Apr 30, 2026 | 102.80 | 103.80 | 102.80 | 103.80 | 103.80 | 3.18% | 410 |
| Apr 29, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 1.51% | 300 |
| Apr 28, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 3.34% | 605 |
| Apr 27, 2026 | 95.90 | 96.90 | 93.60 | 95.90 | 95.90 | -0.21% | 1,005 |
| Apr 24, 2026 | 96.00 | 96.10 | 95.80 | 96.10 | 96.10 | 0.52% | 829 |
| Apr 23, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 3.46% | 3,398 |
| Apr 22, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -1.18% | 1,000 |
| Apr 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.89% | 345 |
| Apr 17, 2026 | 93.80 | 95.30 | 93.80 | 95.30 | 95.30 | 3.93% | 236 |
| Apr 16, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -3.78% | 130 |
| Apr 15, 2026 | 97.10 | 97.10 | 94.80 | 95.30 | 95.30 | -1.04% | 656 |
| Apr 13, 2026 | 93.90 | 96.30 | 93.90 | 96.30 | 96.30 | 3.22% | 912 |
| Apr 10, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 1.97% | 99 |
| Apr 8, 2026 | 93.70 | 93.70 | 91.50 | 91.50 | 91.50 | -2.24% | 271 |
| Apr 1, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 1.52% | 11 |
| Mar 31, 2026 | 94.40 | 94.40 | 92.20 | 92.20 | 92.20 | 1.32% | 2,415 |
| Mar 27, 2026 | 93.10 | 93.40 | 89.40 | 91.00 | 91.00 | -3.81% | 3,593 |
| Mar 26, 2026 | 92.70 | 94.60 | 92.70 | 94.60 | 94.60 | 2.94% | 3,259 |
| Mar 25, 2026 | 93.40 | 93.40 | 91.60 | 91.90 | 91.90 | 2.45% | 8,994 |
| Mar 24, 2026 | 89.80 | 90.20 | 89.70 | 89.70 | 89.70 | 7.04% | 1,748 |
| Mar 23, 2026 | 85.80 | 85.80 | 83.80 | 83.80 | 83.80 | -5.42% | 300 |
| Mar 20, 2026 | 92.60 | 92.60 | 88.60 | 88.60 | 88.60 | -1.34% | 19 |
| Mar 17, 2026 | 88.40 | 89.80 | 88.40 | 89.80 | 89.80 | 1.93% | 306 |
| Mar 16, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -3.50% | 40 |
| Mar 11, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.33% | 1,500 |
| Mar 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 4.72% | 550 |
| Mar 9, 2026 | 90.50 | 91.70 | 86.90 | 86.90 | 86.90 | -2.69% | 977 |
| Mar 6, 2026 | 91.60 | 92.20 | 87.90 | 89.30 | 89.30 | -3.15% | 1,904 |
| Mar 5, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.32% | 143 |
| Mar 4, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.43% | 33 |
| Mar 3, 2026 | 94.00 | 94.00 | 92.90 | 92.90 | 92.90 | 2.54% | 142 |
| Mar 2, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -2.89% | 127 |
| Feb 25, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -2.41% | 125 |
| Feb 24, 2026 | 94.90 | 95.60 | 94.90 | 95.60 | 95.60 | 4.82% | 1,796 |
| Feb 20, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 3.17% | 500 |
| Feb 19, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.23% | 220 |
| Feb 18, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.67% | 300 |