Klaveness Combination Carriers ASA KCC
OSL · Norway · Transportation
NOK 102.200.00 (0.00%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 102.20 | 0.00% | NOK 100.80 | NOK 102.80 | NOK 100.00 | 83.83K |
| 2026-09-30 | NOK 102.20 | +0.79% | NOK 101.60 | NOK 102.40 | NOK 101.20 | 50.76K |
| 2026-09-29 | NOK 101.40 | +0.60% | NOK 101.80 | NOK 102.00 | NOK 99.50 | 61.78K |
| 2026-09-28 | NOK 100.80 | +2.96% | NOK 98.30 | NOK 101.20 | NOK 97.70 | 152.81K |
| 2026-09-25 | NOK 97.90 | -0.61% | NOK 98.00 | NOK 98.80 | NOK 97.40 | 104.99K |
| 2026-09-24 | NOK 98.50 | +0.51% | NOK 98.90 | NOK 99.90 | NOK 97.80 | 115.69K |
| 2026-09-23 | NOK 98.00 | -2.97% | NOK 100.00 | NOK 100.40 | NOK 97.80 | 178.15K |
| 2026-09-22 | NOK 101.00 | -2.51% | NOK 104.00 | NOK 104.00 | NOK 101.00 | 139.16K |
| 2026-09-21 | NOK 103.60 | +0.97% | NOK 103.00 | NOK 103.80 | NOK 102.00 | 129.52K |
| 2026-09-18 | NOK 102.60 | -0.39% | NOK 103.20 | NOK 103.20 | NOK 102.40 | 102.74K |
| 2026-09-17 | NOK 103.00 | +1.18% | NOK 101.80 | NOK 103.00 | NOK 101.80 | 64.85K |
| 2026-09-16 | NOK 101.80 | +1.60% | NOK 100.20 | NOK 102.00 | NOK 100.20 | 127.06K |
| 2026-09-15 | NOK 100.20 | -1.38% | NOK 101.40 | NOK 102.20 | NOK 99.80 | 128.34K |
| 2026-09-14 | NOK 101.60 | -1.55% | NOK 103.60 | NOK 104.60 | NOK 101.60 | 143.72K |
| 2026-09-11 | NOK 103.20 | +1.98% | NOK 101.60 | NOK 103.40 | NOK 100.80 | 119.04K |
| 2026-09-10 | NOK 101.20 | -0.39% | NOK 101.40 | NOK 103.00 | NOK 100.60 | 107.86K |
| 2026-09-09 | NOK 101.60 | +2.21% | NOK 100.00 | NOK 102.00 | NOK 98.90 | 144.33K |
| 2026-09-08 | NOK 99.40 | +0.61% | NOK 100.00 | NOK 100.20 | NOK 99.40 | 150.85K |
| 2026-09-07 | NOK 98.80 | -0.20% | NOK 101.00 | NOK 101.00 | NOK 98.80 | 142.59K |
| 2026-09-04 | NOK 99.00 | +1.54% | NOK 98.90 | NOK 99.40 | NOK 98.00 | 344.99K |
| 2026-09-03 | NOK 97.50 | -7.32% | NOK 97.60 | NOK 98.90 | NOK 96.40 | 7.40M |
| 2026-09-02 | NOK 105.20 | +0.19% | NOK 106.60 | NOK 106.60 | NOK 104.60 | 38.04K |
| 2026-09-01 | NOK 105.00 | -3.31% | NOK 107.00 | NOK 107.00 | NOK 103.60 | 33.46K |
| 2026-08-31 | NOK 108.60 | +2.07% | NOK 107.60 | NOK 109.60 | NOK 106.40 | 82.59K |
| 2026-08-28 | NOK 106.40 | 0.00% | NOK 107.20 | NOK 107.80 | NOK 106.40 | 62.17K |
| 2026-08-27 | NOK 106.40 | +0.19% | NOK 108.20 | NOK 108.20 | NOK 105.20 | 83.25K |
| 2026-08-26 | NOK 106.20 | +0.76% | NOK 107.00 | NOK 107.60 | NOK 105.00 | 81.35K |
| 2026-08-25 | NOK 105.40 | +2.53% | NOK 107.20 | NOK 107.20 | NOK 104.20 | 86.65K |
| 2026-08-24 | NOK 102.80 | -1.15% | NOK 104.80 | NOK 105.00 | NOK 102.80 | 31.52K |
| 2026-08-21 | NOK 104.00 | +2.36% | NOK 102.00 | NOK 105.00 | NOK 101.80 | 67.02K |
| 2026-08-20 | NOK 101.60 | -0.59% | NOK 101.60 | NOK 102.40 | NOK 101.40 | 23.10K |
| 2026-08-19 | NOK 102.20 | +2.51% | NOK 99.30 | NOK 103.40 | NOK 99.30 | 84.41K |
| 2026-08-18 | NOK 99.70 | -1.29% | NOK 101.00 | NOK 101.40 | NOK 99.50 | 31.50K |
| 2026-08-17 | NOK 101.00 | -0.20% | NOK 99.20 | NOK 102.00 | NOK 99.20 | 38.49K |
| 2026-08-14 | NOK 101.20 | 0.00% | NOK 100.60 | NOK 102.40 | NOK 99.80 | 32.98K |
| 2026-08-13 | NOK 101.20 | +3.27% | NOK 99.00 | NOK 101.60 | NOK 98.60 | 83.38K |
| 2026-08-12 | NOK 98.00 | -0.81% | NOK 98.50 | NOK 101.60 | NOK 96.60 | 51.82K |
| 2026-08-11 | NOK 98.80 | +1.23% | NOK 98.20 | NOK 99.60 | NOK 96.30 | 42.62K |
| 2026-08-10 | NOK 97.60 | +0.31% | NOK 98.60 | NOK 98.60 | NOK 96.50 | 15.46K |
| 2026-08-07 | NOK 97.30 | -0.61% | NOK 96.90 | NOK 99.90 | NOK 96.90 | 32.13K |
| 2026-08-06 | NOK 97.90 | -0.81% | NOK 98.90 | NOK 99.50 | NOK 96.60 | 31.19K |
| 2026-08-05 | NOK 98.70 | -1.00% | NOK 99.90 | NOK 101.40 | NOK 97.20 | 35.82K |
| 2026-08-04 | NOK 99.70 | -0.30% | NOK 100.40 | NOK 101.40 | NOK 99.20 | 62.81K |
| 2026-08-03 | NOK 100.00 | -0.40% | NOK 101.00 | NOK 101.20 | NOK 99.20 | 30.81K |
| 2026-07-31 | NOK 100.40 | +0.60% | NOK 100.40 | NOK 100.80 | NOK 99.60 | 39.85K |
| 2026-07-30 | NOK 99.80 | +1.32% | NOK 99.10 | NOK 100.80 | NOK 98.60 | 31.47K |
| 2026-07-29 | NOK 98.50 | -1.20% | NOK 99.50 | NOK 100.00 | NOK 98.50 | 27.85K |
| 2026-07-28 | NOK 99.70 | +1.32% | NOK 98.50 | NOK 99.80 | NOK 97.70 | 30.93K |
| 2026-07-27 | NOK 98.40 | -1.80% | NOK 101.40 | NOK 101.40 | NOK 97.80 | 37.88K |
| 2026-07-24 | NOK 100.20 | +1.31% | NOK 97.00 | NOK 100.80 | NOK 96.50 | 39.84K |
| 2026-07-23 | NOK 98.90 | +1.85% | NOK 98.00 | NOK 99.70 | NOK 98.00 | 33.49K |
| 2026-07-22 | NOK 97.10 | +0.52% | NOK 96.00 | NOK 98.60 | NOK 96.00 | 55.73K |
| 2026-07-21 | NOK 96.60 | +0.31% | NOK 95.80 | NOK 96.60 | NOK 95.10 | 61.47K |
| 2026-07-20 | NOK 96.30 | +2.34% | NOK 95.90 | NOK 96.60 | NOK 94.90 | 45.28K |
| 2026-07-17 | NOK 94.10 | -1.88% | NOK 96.80 | NOK 96.80 | NOK 94.10 | 15.40K |
| 2026-07-16 | NOK 95.90 | -0.31% | NOK 94.10 | NOK 97.90 | NOK 94.10 | 18.81K |
| 2026-07-15 | NOK 96.20 | -0.31% | NOK 97.00 | NOK 97.90 | NOK 95.50 | 28.50K |
| 2026-07-14 | NOK 96.50 | -0.10% | NOK 97.00 | NOK 98.00 | NOK 95.00 | 28.12K |
| 2026-07-13 | NOK 96.60 | +4.77% | NOK 94.60 | NOK 97.20 | NOK 93.70 | 45.15K |
| 2026-07-10 | NOK 92.20 | +0.77% | NOK 90.10 | NOK 92.20 | NOK 90.10 | 13.83K |
| 2026-07-09 | NOK 91.50 | -2.14% | NOK 94.00 | NOK 94.60 | NOK 91.30 | 18.23K |
| 2026-07-08 | NOK 93.50 | +1.41% | NOK 93.10 | NOK 94.10 | NOK 92.30 | 22.57K |
| 2026-07-07 | NOK 92.20 | +2.44% | NOK 88.00 | NOK 92.70 | NOK 88.00 | 51.69K |
| 2026-07-06 | NOK 90.00 | -1.10% | NOK 89.80 | NOK 91.00 | NOK 88.70 | 29.46K |
| 2026-07-03 | NOK 91.00 | +2.48% | NOK 90.10 | NOK 92.50 | NOK 90.10 | 48.01K |
| 2026-07-02 | NOK 88.80 | +4.23% | NOK 83.50 | NOK 89.60 | NOK 83.50 | 49.87K |
| 2026-07-01 | NOK 85.20 | -2.29% | NOK 92.50 | NOK 92.50 | NOK 84.70 | 36.87K |
| 2026-06-30 | NOK 87.20 | -2.57% | NOK 90.00 | NOK 90.40 | NOK 87.10 | 35.31K |
| 2026-06-29 | NOK 89.50 | -1.97% | NOK 91.30 | NOK 91.30 | NOK 88.80 | 44.53K |
| 2026-06-26 | NOK 91.30 | -1.51% | NOK 92.70 | NOK 92.70 | NOK 91.10 | 30.42K |
| 2026-06-25 | NOK 92.70 | -0.43% | NOK 93.70 | NOK 93.70 | NOK 92.10 | 29.47K |
| 2026-06-24 | NOK 93.10 | -0.21% | NOK 93.30 | NOK 94.30 | NOK 93.10 | 60.88K |
| 2026-06-23 | NOK 93.30 | +1.86% | NOK 92.00 | NOK 93.30 | NOK 91.10 | 37.81K |
| 2026-06-22 | NOK 91.60 | +2.69% | NOK 90.10 | NOK 92.00 | NOK 89.10 | 21.37K |
| 2026-06-19 | NOK 89.20 | +0.79% | NOK 88.80 | NOK 90.20 | NOK 88.80 | 24.70K |
| 2026-06-18 | NOK 88.50 | -1.88% | NOK 90.00 | NOK 90.00 | NOK 87.70 | 64.20K |
| 2026-06-17 | NOK 90.20 | +0.67% | NOK 90.00 | NOK 90.80 | NOK 89.00 | 45.74K |
| 2026-06-16 | NOK 89.60 | -0.33% | NOK 90.50 | NOK 91.80 | NOK 89.60 | 20.27K |
| 2026-06-15 | NOK 89.90 | -2.28% | NOK 92.60 | NOK 93.10 | NOK 89.80 | 28.33K |
| 2026-06-12 | NOK 92.00 | -1.39% | NOK 94.20 | NOK 94.20 | NOK 90.10 | 42.48K |
| 2026-06-11 | NOK 93.30 | +1.74% | NOK 93.40 | NOK 93.90 | NOK 92.60 | 22.60K |
| 2026-06-10 | NOK 91.70 | +0.11% | NOK 92.00 | NOK 92.70 | NOK 90.40 | 77.10K |
| 2026-06-09 | NOK 91.60 | -0.22% | NOK 92.00 | NOK 92.50 | NOK 90.70 | 32.97K |
| 2026-06-08 | NOK 91.80 | -0.43% | NOK 92.30 | NOK 92.30 | NOK 91.00 | 18.48K |
| 2026-06-05 | NOK 92.20 | +0.22% | NOK 93.00 | NOK 93.00 | NOK 91.10 | 23.43K |
| 2026-06-04 | NOK 92.00 | +2.79% | NOK 89.30 | NOK 93.10 | NOK 88.50 | 38.01K |
| 2026-06-03 | NOK 89.50 | -0.33% | NOK 90.50 | NOK 90.50 | NOK 88.80 | 69.53K |
| 2026-06-02 | NOK 89.80 | -1.10% | NOK 91.60 | NOK 91.80 | NOK 89.80 | 50.56K |
| 2026-06-01 | NOK 90.80 | +1.79% | NOK 89.40 | NOK 91.70 | NOK 88.80 | 62.71K |
| 2026-05-29 | NOK 89.20 | -5.31% | NOK 96.00 | NOK 96.00 | NOK 89.00 | 81.90K |