Klaveness Combination Carriers ASA (STO:KCCO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 89.30
-2.90 (-3.15%)
At close: Mar 6, 2026
STO:KCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.68% | 360 |
| Feb 16, 2026 | 87.70 | 88.60 | 87.70 | 88.60 | 88.60 | 5.60% | 716 |
| Feb 13, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -4.44% | 100 |
| Feb 12, 2026 | 89.40 | 89.40 | 87.80 | 87.80 | 87.80 | -1.57% | 3,365 |
| Feb 11, 2026 | 86.70 | 89.20 | 86.70 | 89.20 | 89.20 | 2.88% | 3,274 |
| Feb 10, 2026 | 87.90 | 87.90 | 86.70 | 86.70 | 86.70 | 2.60% | 141 |
| Feb 5, 2026 | 85.00 | 86.90 | 84.50 | 84.50 | 84.50 | -5.06% | 1,791 |
| Feb 3, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.34% | 1,000 |
| Feb 2, 2026 | 88.70 | 88.70 | 88.50 | 88.70 | 88.70 | -0.22% | 3,002 |
| Jan 30, 2026 | 89.70 | 89.70 | 86.30 | 88.90 | 88.90 | 0.79% | 5,212 |
| Jan 29, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.23% | 11 |
| Jan 27, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 2.56% | 610 |
| Jan 26, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.42% | 160 |
| Jan 23, 2026 | 82.30 | 84.60 | 82.30 | 84.60 | 84.60 | 2.55% | 135 |
| Jan 22, 2026 | 80.70 | 82.50 | 80.70 | 82.50 | 82.50 | 2.87% | 2,161 |
| Jan 21, 2026 | 80.90 | 81.00 | 80.20 | 80.20 | 80.20 | -2.31% | 2,300 |
| Jan 20, 2026 | 80.50 | 82.30 | 80.50 | 82.10 | 82.10 | -1.32% | 1,207 |
| Jan 19, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -1.07% | 300 |
| Jan 14, 2026 | 83.90 | 86.30 | 83.90 | 84.10 | 84.10 | -0.71% | 1,712 |
| Jan 13, 2026 | 82.40 | 84.70 | 82.40 | 84.70 | 84.70 | 2.29% | 1,033 |
| Jan 9, 2026 | 82.10 | 82.80 | 82.10 | 82.80 | 82.80 | -1.66% | 2,800 |
| Jan 8, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 5.12% | 356 |
| Jan 7, 2026 | 78.90 | 80.10 | 78.90 | 80.10 | 80.10 | 2.17% | 234 |
| Jan 6, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.24% | 1,036 |
| Jan 5, 2026 | 77.70 | 82.70 | 77.50 | 80.20 | 80.20 | -1.11% | 1,648 |
| Dec 30, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.62% | 150 |
| Dec 29, 2025 | 80.40 | 80.60 | 80.40 | 80.60 | 80.60 | 0.62% | 1,896 |
| Dec 23, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.12% | 195 |
| Dec 22, 2025 | 78.30 | 80.00 | 78.30 | 80.00 | 80.00 | - | 121 |
| Dec 16, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.13% | 4,000 |
| Dec 12, 2025 | 83.20 | 83.20 | 79.90 | 79.90 | 79.90 | -2.56% | 444 |
| Dec 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 89 |
| Dec 10, 2025 | 81.90 | 83.00 | 81.90 | 83.00 | 83.00 | 2.60% | 225 |
| Dec 9, 2025 | 80.50 | 80.90 | 80.50 | 80.90 | 80.90 | 3.45% | 987 |
| Dec 8, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -3.34% | 1,530 |
| Dec 5, 2025 | 80.00 | 80.90 | 80.00 | 80.90 | 80.90 | 1.00% | 853 |
| Dec 4, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.38% | 20 |
| Dec 3, 2025 | 79.30 | 80.00 | 79.30 | 79.80 | 79.80 | 1.27% | 2,140 |
| Dec 2, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.90% | 10 |
| Nov 28, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 2.49% | 4,000 |
| Nov 26, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.30% | 961 |
| Nov 25, 2025 | 77.40 | 77.40 | 77.20 | 77.20 | 77.20 | 0.26% | 207 |
| Nov 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.45% | 148 |
| Nov 20, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -2.44% | 1,217 |
| Nov 17, 2025 | 74.40 | 77.80 | 74.00 | 77.80 | 77.80 | 4.57% | 922 |
| Nov 14, 2025 | 74.40 | 74.40 | 73.00 | 74.40 | 74.40 | -0.80% | 4,467 |
| Nov 13, 2025 | 74.40 | 75.00 | 74.20 | 75.00 | 75.00 | - | 488 |
| Nov 12, 2025 | 74.00 | 75.00 | 72.10 | 75.00 | 75.00 | 0.54% | 562 |
| Nov 7, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.19% | 100 |
| Nov 4, 2025 | 75.40 | 75.50 | 75.40 | 75.50 | 75.50 | -3.45% | 37 |
| Oct 31, 2025 | 78.60 | 79.40 | 78.20 | 78.20 | 78.20 | -0.26% | 625 |
| Oct 30, 2025 | 78.00 | 78.40 | 77.90 | 78.40 | 78.40 | -2.61% | 2,615 |
| Oct 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3.21% | 9 |
| Oct 28, 2025 | 78.40 | 78.40 | 76.80 | 78.00 | 78.00 | 3.86% | 7,680 |
| Oct 27, 2025 | 75.00 | 75.10 | 75.00 | 75.10 | 75.10 | 0.13% | 2,676 |
| Oct 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5.34% | 192 |
| Oct 23, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.74% | 100 |
| Oct 22, 2025 | 70.20 | 70.20 | 69.30 | 69.30 | 69.30 | -4.41% | 192 |
| Oct 20, 2025 | 74.10 | 74.30 | 72.50 | 72.50 | 72.50 | 5.07% | 4,206 |
| Oct 17, 2025 | 73.20 | 73.20 | 69.00 | 69.00 | 69.00 | -5.99% | 148 |
| Oct 16, 2025 | 71.70 | 73.40 | 71.40 | 73.40 | 73.40 | 2.37% | 2,993 |
| Oct 15, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.28% | 170 |
| Oct 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.92% | 18 |
| Oct 13, 2025 | 73.30 | 73.30 | 71.00 | 72.90 | 72.90 | 0.14% | 3,496 |
| Oct 8, 2025 | 73.00 | 73.00 | 72.80 | 72.80 | 72.80 | 1.68% | 320 |
| Oct 7, 2025 | 73.10 | 73.10 | 70.10 | 71.60 | 71.60 | 1.99% | 2,833 |
| Oct 6, 2025 | 73.30 | 73.50 | 70.20 | 70.20 | 70.20 | -3.70% | 1,869 |
| Oct 3, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.27% | 24 |
| Sep 30, 2025 | 72.20 | 73.20 | 72.20 | 73.10 | 73.10 | 0.14% | 649 |
| Sep 29, 2025 | 75.60 | 75.60 | 73.00 | 73.00 | 73.00 | -3.44% | 54 |
| Sep 26, 2025 | 74.80 | 75.60 | 74.80 | 75.60 | 75.60 | 0.80% | 32 |
| Sep 25, 2025 | 76.40 | 76.40 | 75.00 | 75.00 | 75.00 | 0.54% | 619 |
| Sep 24, 2025 | 74.90 | 74.90 | 74.60 | 74.60 | 74.60 | -1.19% | 800 |
| Sep 23, 2025 | 73.90 | 75.50 | 73.90 | 75.50 | 75.50 | -1.05% | 389 |
| Sep 22, 2025 | 76.30 | 78.80 | 76.30 | 76.30 | 76.30 | -0.26% | 1,285 |
| Sep 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.67% | 1,000 |
| Sep 18, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 4.11% | 300 |
| Sep 12, 2025 | 75.80 | 76.00 | 75.50 | 75.50 | 75.50 | 1.07% | 598 |
| Sep 11, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -2.48% | 1,473 |
| Sep 10, 2025 | 75.20 | 76.60 | 75.20 | 76.60 | 76.60 | 0.92% | 430 |
| Sep 9, 2025 | 77.70 | 77.70 | 75.90 | 75.90 | 75.90 | 1.20% | 1,073 |