Klaveness Combination Carriers ASA (OSL:KCC)
Norway
· Delayed Price · Currency is NOK 78.90
-1.10 (-1.38%)
Dec 5, 2025, 4:25 PM CET
OSL:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 80.00 | 78.90 | 78.90 | 78.90 | -1.37% | 25,477 |
| Dec 4, 2025 | 79.00 | 80.40 | 79.00 | 80.00 | 80.00 | 1.39% | 40,190 |
| Dec 3, 2025 | 78.00 | 79.70 | 78.00 | 78.90 | 78.90 | - | 29,801 |
| Dec 2, 2025 | 79.10 | 79.20 | 78.00 | 78.90 | 78.90 | 0.25% | 45,806 |
| Dec 1, 2025 | 78.10 | 79.00 | 77.30 | 78.70 | 78.70 | 0.38% | 26,090 |
| Nov 28, 2025 | 77.50 | 78.80 | 77.50 | 78.40 | 78.40 | 1.82% | 37,426 |
| Nov 27, 2025 | 77.70 | 78.40 | 76.60 | 77.00 | 77.00 | -1.79% | 22,919 |
| Nov 26, 2025 | 78.90 | 78.90 | 77.60 | 78.40 | 78.40 | 1.42% | 52,678 |
| Nov 25, 2025 | 76.70 | 79.00 | 76.70 | 77.30 | 77.30 | 0.78% | 33,034 |
| Nov 24, 2025 | 77.00 | 77.20 | 76.20 | 76.70 | 76.70 | -0.39% | 28,062 |
| Nov 21, 2025 | 76.90 | 77.00 | 74.80 | 77.00 | 77.00 | -0.13% | 31,558 |
| Nov 20, 2025 | 75.10 | 77.30 | 74.40 | 77.10 | 77.10 | 2.94% | 21,517 |
| Nov 19, 2025 | 75.50 | 75.70 | 74.50 | 74.90 | 74.90 | 0.67% | 27,165 |
| Nov 18, 2025 | 77.00 | 77.00 | 73.90 | 74.40 | 74.40 | -3.25% | 99,505 |
| Nov 17, 2025 | 73.00 | 76.90 | 73.00 | 76.90 | 76.90 | 4.06% | 35,241 |
| Nov 14, 2025 | 75.00 | 75.00 | 73.00 | 73.90 | 73.90 | -1.47% | 41,433 |
| Nov 13, 2025 | 74.70 | 75.00 | 73.50 | 75.00 | 75.00 | 0.81% | 28,715 |
| Nov 12, 2025 | 74.00 | 74.60 | 73.80 | 74.40 | 74.40 | 0.54% | 25,271 |
| Nov 11, 2025 | 75.00 | 75.00 | 73.40 | 74.00 | 74.00 | -0.27% | 18,869 |
| Nov 10, 2025 | 75.20 | 75.40 | 73.10 | 74.20 | 74.20 | -0.54% | 24,085 |
| Nov 7, 2025 | 74.00 | 75.40 | 74.00 | 74.60 | 74.60 | 0.27% | 52,870 |
| Nov 6, 2025 | 74.00 | 74.70 | 73.80 | 74.40 | 74.40 | 1.22% | 33,112 |
| Nov 5, 2025 | 74.00 | 74.80 | 72.50 | 73.50 | 73.50 | -1.21% | 16,430 |
| Nov 4, 2025 | 75.00 | 75.40 | 74.00 | 74.40 | 74.40 | -2.11% | 31,933 |
| Nov 3, 2025 | 75.70 | 77.00 | 75.70 | 76.00 | 76.00 | -1.17% | 47,829 |
| Oct 31, 2025 | 77.90 | 77.90 | 75.40 | 76.90 | 76.90 | -1.79% | 24,570 |
| Oct 30, 2025 | 79.00 | 79.00 | 77.10 | 78.30 | 77.10 | -0.89% | 80,126 |
| Oct 29, 2025 | 79.80 | 79.80 | 76.80 | 79.00 | 77.79 | 0.13% | 130,840 |
| Oct 28, 2025 | 77.00 | 79.80 | 74.30 | 78.90 | 77.69 | 3.27% | 192,255 |
| Oct 27, 2025 | 73.80 | 76.40 | 73.50 | 76.40 | 75.23 | 3.24% | 95,328 |
| Oct 24, 2025 | 73.40 | 74.80 | 73.40 | 74.00 | 72.87 | 0.68% | 48,858 |
| Oct 23, 2025 | 71.60 | 73.50 | 71.60 | 73.50 | 72.37 | 2.80% | 44,990 |
| Oct 22, 2025 | 70.40 | 72.10 | 70.40 | 71.50 | 70.41 | -1.11% | 58,157 |
| Oct 21, 2025 | 74.00 | 74.00 | 71.70 | 72.30 | 71.19 | -2.17% | 32,390 |
| Oct 20, 2025 | 71.50 | 73.90 | 71.50 | 73.90 | 72.77 | 3.07% | 36,940 |
| Oct 17, 2025 | 71.60 | 72.00 | 70.00 | 71.70 | 70.60 | -0.69% | 46,722 |
| Oct 16, 2025 | 71.20 | 72.20 | 71.20 | 72.20 | 71.09 | 1.69% | 25,993 |
| Oct 15, 2025 | 71.50 | 72.40 | 71.00 | 71.00 | 69.91 | -0.98% | 53,861 |
| Oct 14, 2025 | 71.10 | 73.10 | 71.10 | 71.70 | 70.60 | -1.51% | 39,720 |
| Oct 13, 2025 | 73.10 | 73.50 | 71.10 | 72.80 | 71.69 | -1.62% | 50,647 |
| Oct 10, 2025 | 73.10 | 74.50 | 72.70 | 74.00 | 72.87 | 2.07% | 69,452 |
| Oct 9, 2025 | 70.90 | 72.90 | 70.40 | 72.50 | 71.39 | 2.84% | 75,918 |
| Oct 8, 2025 | 73.10 | 73.10 | 70.10 | 70.50 | 69.42 | -1.40% | 37,446 |
| Oct 7, 2025 | 73.90 | 73.90 | 70.60 | 71.50 | 70.41 | -2.19% | 82,172 |
| Oct 6, 2025 | 73.00 | 73.70 | 71.00 | 73.10 | 71.98 | 0.83% | 62,927 |
| Oct 3, 2025 | 71.30 | 73.00 | 71.30 | 72.50 | 71.39 | 0.69% | 26,095 |
| Oct 2, 2025 | 71.80 | 72.90 | 71.80 | 72.00 | 70.90 | 0.28% | 46,243 |
| Oct 1, 2025 | 71.40 | 72.10 | 70.60 | 71.80 | 70.70 | 0.56% | 52,598 |
| Sep 30, 2025 | 72.50 | 72.70 | 71.00 | 71.40 | 70.31 | -2.06% | 86,302 |
| Sep 29, 2025 | 74.00 | 74.00 | 72.70 | 72.90 | 71.78 | -1.49% | 51,886 |
| Sep 26, 2025 | 74.00 | 74.60 | 73.20 | 74.00 | 72.87 | - | 40,741 |
| Sep 25, 2025 | 75.30 | 75.30 | 74.00 | 74.00 | 72.87 | -0.80% | 31,191 |
| Sep 24, 2025 | 76.00 | 76.00 | 74.40 | 74.60 | 73.46 | -0.40% | 30,053 |
| Sep 23, 2025 | 74.60 | 76.50 | 73.10 | 74.90 | 73.75 | -0.79% | 63,818 |
| Sep 22, 2025 | 75.30 | 77.10 | 74.20 | 75.50 | 74.34 | -1.05% | 50,335 |
| Sep 19, 2025 | 78.00 | 78.00 | 76.30 | 76.30 | 75.13 | -1.93% | 47,245 |
| Sep 18, 2025 | 78.60 | 78.90 | 77.40 | 77.80 | 76.61 | 0.52% | 41,721 |
| Sep 17, 2025 | 77.70 | 78.00 | 76.80 | 77.40 | 76.21 | -0.39% | 40,467 |
| Sep 16, 2025 | 77.50 | 78.00 | 77.00 | 77.70 | 76.51 | 0.52% | 45,343 |
| Sep 15, 2025 | 75.80 | 77.50 | 75.80 | 77.30 | 76.12 | 1.98% | 65,900 |
| Sep 12, 2025 | 75.70 | 75.80 | 74.70 | 75.80 | 74.64 | 1.20% | 57,871 |
| Sep 11, 2025 | 75.60 | 75.90 | 74.70 | 74.90 | 73.75 | -0.79% | 23,364 |
| Sep 10, 2025 | 77.00 | 77.00 | 74.40 | 75.50 | 74.34 | 0.27% | 48,723 |
| Sep 9, 2025 | 74.50 | 76.40 | 74.50 | 75.30 | 74.15 | 0.53% | 42,004 |
| Sep 8, 2025 | 74.90 | 75.60 | 74.20 | 74.90 | 73.75 | 0.67% | 51,377 |
| Sep 5, 2025 | 74.60 | 74.80 | 74.00 | 74.40 | 73.26 | -0.13% | 36,257 |
| Sep 4, 2025 | 73.30 | 75.30 | 72.70 | 74.50 | 73.36 | 1.78% | 50,152 |
| Sep 3, 2025 | 74.90 | 74.90 | 72.50 | 73.20 | 72.08 | -0.27% | 39,776 |
| Sep 2, 2025 | 73.70 | 74.60 | 73.00 | 73.40 | 72.28 | -0.14% | 47,309 |
| Sep 1, 2025 | 75.00 | 75.30 | 73.50 | 73.50 | 72.37 | -2.00% | 49,724 |
| Aug 29, 2025 | 76.00 | 76.00 | 74.50 | 75.00 | 73.85 | -0.13% | 31,485 |
| Aug 28, 2025 | 75.90 | 78.00 | 74.10 | 75.10 | 73.95 | 0.40% | 97,507 |
| Aug 27, 2025 | 74.30 | 76.00 | 73.70 | 74.80 | 73.65 | 0.81% | 41,019 |
| Aug 26, 2025 | 75.90 | 77.50 | 74.20 | 74.20 | 73.06 | -3.76% | 93,629 |
| Aug 25, 2025 | 80.00 | 80.50 | 76.60 | 77.10 | 75.42 | -1.03% | 80,618 |
| Aug 22, 2025 | 73.70 | 78.20 | 73.50 | 77.90 | 76.20 | 8.34% | 232,570 |
| Aug 21, 2025 | 68.50 | 73.30 | 67.10 | 71.90 | 70.33 | 3.01% | 202,854 |
| Aug 20, 2025 | 69.30 | 69.80 | 68.70 | 69.80 | 68.28 | 0.29% | 33,009 |
| Aug 19, 2025 | 69.10 | 70.50 | 68.90 | 69.60 | 68.08 | 1.02% | 50,364 |
| Aug 18, 2025 | 68.90 | 69.90 | 68.20 | 68.90 | 67.40 | - | 56,976 |
| Aug 15, 2025 | 71.10 | 71.10 | 68.80 | 68.90 | 67.40 | -1.99% | 51,018 |
| Aug 14, 2025 | 71.50 | 72.30 | 70.30 | 70.30 | 68.77 | -2.36% | 38,174 |
| Aug 13, 2025 | 72.60 | 72.80 | 71.70 | 72.00 | 70.43 | -0.96% | 23,314 |
| Aug 12, 2025 | 73.00 | 73.00 | 71.90 | 72.70 | 71.11 | 1.39% | 35,173 |
| Aug 11, 2025 | 73.70 | 73.70 | 71.70 | 71.70 | 70.14 | -2.45% | 61,862 |
| Aug 8, 2025 | 74.70 | 75.70 | 73.30 | 73.50 | 71.90 | -1.21% | 40,364 |
| Aug 7, 2025 | 76.40 | 76.40 | 74.30 | 74.40 | 72.78 | -1.98% | 63,850 |
| Aug 6, 2025 | 73.00 | 76.40 | 73.00 | 75.90 | 74.24 | 4.26% | 80,917 |
| Aug 5, 2025 | 73.00 | 73.20 | 72.10 | 72.80 | 71.21 | 0.83% | 93,744 |
| Aug 4, 2025 | 71.90 | 73.00 | 71.20 | 72.20 | 70.63 | 0.84% | 43,267 |
| Aug 1, 2025 | 70.00 | 73.00 | 69.80 | 71.60 | 70.04 | 1.99% | 133,812 |
| Jul 31, 2025 | 70.00 | 70.80 | 69.90 | 70.20 | 68.67 | -0.57% | 31,546 |
| Jul 30, 2025 | 72.00 | 72.00 | 70.30 | 70.60 | 69.06 | -1.26% | 38,808 |
| Jul 29, 2025 | 72.00 | 72.40 | 71.10 | 71.50 | 69.94 | -0.28% | 80,039 |
| Jul 28, 2025 | 71.40 | 72.70 | 70.60 | 71.70 | 70.14 | 1.85% | 60,768 |
| Jul 25, 2025 | 71.10 | 71.30 | 70.30 | 70.40 | 68.86 | -0.71% | 26,860 |
| Jul 24, 2025 | 69.00 | 71.50 | 68.90 | 70.90 | 69.35 | 3.50% | 68,249 |
| Jul 23, 2025 | 66.50 | 69.10 | 66.50 | 68.50 | 67.01 | 2.39% | 55,649 |
| Jul 22, 2025 | 67.20 | 67.20 | 66.20 | 66.90 | 65.44 | - | 40,306 |
| Jul 21, 2025 | 68.70 | 69.10 | 66.90 | 66.90 | 65.44 | -3.04% | 56,281 |