Klaveness Combination Carriers ASA (OSL:KCC)
Norway
· Delayed Price · Currency is NOK 100.20
+3.90 (4.05%)
Apr 28, 2026, 4:27 PM CET
OSL:KCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.80 | 100.80 | 96.30 | 100.20 | 100.20 | 4.05% | 1,744,586 |
| Apr 27, 2026 | 95.60 | 97.90 | 95.30 | 96.30 | 96.30 | 0.73% | 96,398 |
| Apr 24, 2026 | 95.80 | 96.30 | 95.10 | 95.60 | 95.60 | 0.10% | 33,409 |
| Apr 23, 2026 | 92.40 | 95.90 | 92.40 | 95.50 | 95.50 | 2.80% | 43,289 |
| Apr 22, 2026 | 93.00 | 93.60 | 92.00 | 92.90 | 92.90 | -0.11% | 38,910 |
| Apr 21, 2026 | 92.00 | 94.30 | 92.00 | 93.00 | 93.00 | 0.22% | 34,796 |
| Apr 20, 2026 | 95.00 | 95.00 | 92.60 | 92.80 | 92.80 | 0.32% | 19,515 |
| Apr 17, 2026 | 92.00 | 93.70 | 91.60 | 92.50 | 92.50 | 0.98% | 58,026 |
| Apr 16, 2026 | 93.80 | 93.80 | 91.60 | 91.60 | 91.60 | -1.51% | 29,909 |
| Apr 15, 2026 | 94.80 | 95.00 | 93.00 | 93.00 | 93.00 | -1.90% | 41,408 |
| Apr 14, 2026 | 94.90 | 95.30 | 93.90 | 94.80 | 94.80 | 0.32% | 46,585 |
| Apr 13, 2026 | 92.30 | 94.50 | 92.30 | 94.50 | 94.50 | 2.05% | 56,070 |
| Apr 10, 2026 | 93.90 | 94.40 | 92.40 | 92.60 | 92.60 | -2.32% | 57,641 |
| Apr 9, 2026 | 93.00 | 96.50 | 93.00 | 94.80 | 94.80 | 1.28% | 57,434 |
| Apr 8, 2026 | 94.40 | 94.40 | 92.20 | 93.60 | 93.60 | -0.85% | 34,890 |
| Apr 7, 2026 | 95.10 | 96.10 | 94.20 | 94.40 | 94.40 | -0.53% | 47,813 |
| Apr 1, 2026 | 94.30 | 95.30 | 93.40 | 94.90 | 94.90 | 0.64% | 32,310 |
| Mar 31, 2026 | 90.20 | 94.30 | 90.20 | 94.30 | 94.30 | 2.39% | 64,427 |
| Mar 30, 2026 | 92.00 | 93.00 | 89.60 | 92.10 | 92.10 | 1.43% | 59,512 |
| Mar 27, 2026 | 93.00 | 93.00 | 90.20 | 90.80 | 90.80 | -2.05% | 77,950 |
| Mar 26, 2026 | 92.00 | 92.90 | 90.90 | 92.70 | 92.70 | 0.65% | 64,425 |
| Mar 25, 2026 | 92.00 | 92.40 | 90.20 | 92.10 | 92.10 | 1.88% | 68,260 |
| Mar 24, 2026 | 86.30 | 90.90 | 86.00 | 90.40 | 90.40 | 3.67% | 94,742 |
| Mar 23, 2026 | 86.10 | 87.40 | 84.80 | 87.20 | 87.20 | -0.46% | 54,618 |
| Mar 20, 2026 | 89.30 | 90.80 | 87.60 | 87.60 | 87.60 | -3.52% | 63,291 |
| Mar 19, 2026 | 91.50 | 91.50 | 90.00 | 90.80 | 90.80 | -0.77% | 33,100 |
| Mar 18, 2026 | 88.20 | 91.70 | 88.10 | 91.50 | 91.50 | 3.27% | 51,453 |
| Mar 17, 2026 | 88.00 | 89.70 | 86.60 | 88.60 | 88.60 | 1.26% | 67,769 |
| Mar 16, 2026 | 88.20 | 88.20 | 84.80 | 87.50 | 87.50 | 1.27% | 84,781 |
| Mar 13, 2026 | 86.50 | 87.30 | 84.80 | 86.40 | 86.40 | -0.46% | 77,401 |
| Mar 12, 2026 | 89.00 | 89.40 | 86.80 | 86.80 | 86.80 | -3.23% | 75,484 |
| Mar 11, 2026 | 91.70 | 92.30 | 89.60 | 89.70 | 89.70 | -2.18% | 38,314 |
| Mar 10, 2026 | 91.50 | 92.40 | 89.20 | 91.70 | 91.70 | 0.22% | 64,470 |
| Mar 9, 2026 | 89.60 | 91.80 | 88.20 | 91.50 | 91.50 | 1.44% | 93,772 |
| Mar 6, 2026 | 92.00 | 92.00 | 88.90 | 90.20 | 90.20 | -0.66% | 68,098 |
| Mar 5, 2026 | 92.60 | 92.60 | 90.60 | 90.80 | 90.80 | -1.63% | 69,748 |
| Mar 4, 2026 | 92.00 | 93.80 | 91.70 | 92.30 | 92.30 | -0.75% | 101,676 |
| Mar 3, 2026 | 91.30 | 93.10 | 91.10 | 93.00 | 93.00 | 1.09% | 141,998 |
| Mar 2, 2026 | 91.00 | 93.80 | 91.00 | 92.00 | 92.00 | 0.44% | 169,759 |
| Feb 27, 2026 | 89.90 | 92.00 | 89.00 | 91.60 | 91.60 | 1.78% | 86,512 |
| Feb 26, 2026 | 91.90 | 91.90 | 89.60 | 90.00 | 90.00 | -0.55% | 50,169 |
| Feb 25, 2026 | 92.60 | 92.80 | 89.50 | 90.50 | 90.50 | -3.62% | 1,185,633 |
| Feb 24, 2026 | 92.00 | 93.90 | 91.80 | 93.90 | 93.90 | 0.64% | 40,178 |
| Feb 23, 2026 | 91.50 | 93.40 | 91.00 | 93.30 | 93.30 | 0.76% | 75,780 |
| Feb 20, 2026 | 91.20 | 92.60 | 90.20 | 92.60 | 92.60 | 1.54% | 69,941 |
| Feb 19, 2026 | 89.40 | 91.20 | 89.00 | 91.20 | 91.20 | 2.13% | 90,589 |
| Feb 18, 2026 | 89.00 | 89.60 | 88.00 | 89.30 | 89.30 | -0.56% | 39,992 |
| Feb 17, 2026 | 89.30 | 89.80 | 89.00 | 89.80 | 89.04 | 0.56% | 73,815 |
| Feb 16, 2026 | 87.00 | 89.60 | 87.00 | 89.30 | 88.54 | 3.24% | 59,247 |
| Feb 13, 2026 | 85.80 | 88.20 | 83.00 | 86.50 | 85.77 | -2.59% | 106,009 |
| Feb 12, 2026 | 88.50 | 89.40 | 87.10 | 88.80 | 88.05 | 1.72% | 62,898 |
| Feb 11, 2026 | 88.80 | 88.80 | 86.30 | 87.30 | 86.56 | 0.69% | 45,795 |
| Feb 10, 2026 | 87.10 | 88.30 | 86.70 | 86.70 | 85.96 | 0.12% | 64,980 |
| Feb 9, 2026 | 89.00 | 89.00 | 86.60 | 86.60 | 85.86 | -1.03% | 18,343 |
| Feb 6, 2026 | 89.00 | 89.00 | 86.50 | 87.50 | 86.76 | 0.69% | 25,034 |
| Feb 5, 2026 | 84.50 | 87.40 | 84.50 | 86.90 | 86.16 | 1.52% | 110,505 |
| Feb 4, 2026 | 88.40 | 88.40 | 85.60 | 85.60 | 84.87 | -2.84% | 38,133 |
| Feb 3, 2026 | 88.80 | 89.60 | 88.10 | 88.10 | 87.35 | -1.01% | 43,155 |
| Feb 2, 2026 | 88.20 | 89.40 | 86.80 | 89.00 | 88.24 | 0.56% | 91,339 |
| Jan 30, 2026 | 88.50 | 88.50 | 86.70 | 88.50 | 87.75 | 1.84% | 28,127 |
| Jan 29, 2026 | 87.10 | 88.60 | 86.80 | 86.90 | 86.16 | 0.35% | 41,554 |
| Jan 28, 2026 | 88.10 | 88.10 | 86.00 | 86.60 | 85.86 | -1.93% | 39,286 |
| Jan 27, 2026 | 84.30 | 88.30 | 84.30 | 88.30 | 87.55 | 5.24% | 186,297 |
| Jan 26, 2026 | 83.10 | 84.00 | 82.60 | 83.90 | 83.19 | 1.21% | 24,392 |
| Jan 23, 2026 | 83.00 | 83.00 | 81.40 | 82.90 | 82.20 | 0.48% | 28,265 |
| Jan 22, 2026 | 81.90 | 83.00 | 81.90 | 82.50 | 81.80 | 0.73% | 21,971 |
| Jan 21, 2026 | 81.60 | 82.20 | 80.50 | 81.90 | 81.20 | 0.37% | 28,871 |
| Jan 20, 2026 | 82.20 | 82.20 | 81.00 | 81.60 | 80.91 | -1.09% | 26,767 |
| Jan 19, 2026 | 82.70 | 83.00 | 81.50 | 82.50 | 81.80 | -1.67% | 34,591 |
| Jan 16, 2026 | 84.00 | 84.70 | 83.50 | 83.90 | 83.19 | -0.47% | 28,253 |
| Jan 15, 2026 | 84.00 | 85.40 | 83.30 | 84.30 | 83.58 | 0.36% | 52,659 |
| Jan 14, 2026 | 83.00 | 84.70 | 83.00 | 84.00 | 83.29 | -0.24% | 52,547 |
| Jan 13, 2026 | 82.50 | 84.20 | 82.20 | 84.20 | 83.48 | 1.94% | 55,937 |
| Jan 12, 2026 | 82.00 | 82.60 | 81.50 | 82.60 | 81.90 | 0.24% | 66,041 |
| Jan 9, 2026 | 81.80 | 83.20 | 81.70 | 82.40 | 81.70 | 1.10% | 56,530 |
| Jan 8, 2026 | 81.00 | 82.60 | 80.30 | 81.50 | 80.81 | 0.62% | 27,642 |
| Jan 7, 2026 | 78.70 | 81.10 | 78.60 | 81.00 | 80.31 | 2.53% | 47,879 |
| Jan 6, 2026 | 80.60 | 80.70 | 78.90 | 79.00 | 78.33 | -1.74% | 37,106 |
| Jan 5, 2026 | 79.60 | 81.00 | 78.70 | 80.40 | 79.72 | 1.01% | 71,744 |
| Jan 2, 2026 | 79.20 | 80.60 | 78.50 | 79.60 | 78.92 | 0.51% | 118,706 |
| Dec 30, 2025 | 80.00 | 80.00 | 78.80 | 79.20 | 78.53 | 0.25% | 28,726 |
| Dec 29, 2025 | 77.10 | 79.70 | 77.10 | 79.00 | 78.33 | 1.02% | 54,937 |
| Dec 23, 2025 | 80.00 | 80.00 | 77.50 | 78.20 | 77.54 | -0.13% | 32,886 |
| Dec 22, 2025 | 77.20 | 79.40 | 77.20 | 78.30 | 77.63 | 0.38% | 33,887 |
| Dec 19, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 77.34 | - | 43,632 |
| Dec 18, 2025 | 80.50 | 80.50 | 78.00 | 78.00 | 77.34 | -1.76% | 29,180 |
| Dec 17, 2025 | 80.50 | 80.80 | 79.30 | 79.40 | 78.73 | -1.24% | 41,863 |
| Dec 16, 2025 | 80.70 | 80.80 | 79.80 | 80.40 | 79.72 | -1.11% | 37,407 |
| Dec 15, 2025 | 81.70 | 82.40 | 81.00 | 81.30 | 80.61 | -0.49% | 26,084 |
| Dec 12, 2025 | 82.80 | 82.80 | 81.70 | 81.70 | 81.01 | -0.37% | 29,794 |
| Dec 11, 2025 | 81.40 | 82.80 | 81.00 | 82.00 | 81.30 | 1.61% | 34,469 |
| Dec 10, 2025 | 81.00 | 82.20 | 80.70 | 80.70 | 80.01 | 0.75% | 41,713 |
| Dec 9, 2025 | 80.70 | 81.40 | 79.70 | 80.10 | 79.42 | 0.12% | 60,734 |
| Dec 8, 2025 | 79.10 | 80.30 | 79.00 | 80.00 | 79.32 | 1.39% | 34,110 |
| Dec 5, 2025 | 80.00 | 80.00 | 78.90 | 78.90 | 78.23 | -1.37% | 25,477 |
| Dec 4, 2025 | 79.00 | 80.40 | 79.00 | 80.00 | 79.32 | 1.39% | 40,190 |
| Dec 3, 2025 | 78.00 | 79.70 | 78.00 | 78.90 | 78.23 | - | 29,801 |
| Dec 2, 2025 | 79.10 | 79.20 | 78.00 | 78.90 | 78.23 | 0.25% | 45,806 |
| Dec 1, 2025 | 78.10 | 79.00 | 77.30 | 78.70 | 78.03 | 0.38% | 26,090 |
| Nov 28, 2025 | 77.50 | 78.80 | 77.50 | 78.40 | 77.73 | 1.82% | 37,426 |