Klaveness Combination Carriers AS(SE:KCC.O)
kr 103.000.00 (0.00%)
SE:KCC.O
Klaveness Combination Carriers AS historical prices
kr 103.00
At close:0.00 (0.00%)
Klaveness Combination Carriers AS (KCC.O) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 103.00 | 113.00 | 99.70 | 103.00 | 103.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 104.40 | 104.40 | 103.00 | 103.00 | 103.00 | -1.15% | 381 | 0.25 |
| Nov 09, 2026 | 103.20 | 105.40 | 103.20 | 105.20 | 105.20 | +0.96% | 1,438 | 0.90 |
| Nov 06, 2026 | 103.00 | 104.20 | 103.00 | 104.20 | 104.20 | -1.70% | 585 | 0.36 |
| Nov 05, 2026 | 108.60 | 108.60 | 106.00 | 106.00 | 106.00 | -0.75% | 616 | 0.39 |
| Nov 04, 2026 | 111.40 | 111.40 | 106.80 | 106.80 | 106.80 | -1.84% | 370 | 0.23 |
| Nov 03, 2026 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | -1.63% | 606 | 0.38 |
| Nov 02, 2026 | 112.60 | 114.00 | 110.00 | 110.60 | 110.60 | -2.17% | 17,948 | 13.75 |
| Oct 30, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 113.06 | 0.00% | 160 | 0.12 |
| Oct 29, 2026 | 116.60 | 116.60 | 116.40 | 116.40 | 113.06 | +0.87% | 205 | 0.16 |
| Oct 28, 2026 | 114.20 | 115.40 | 113.80 | 115.40 | 112.09 | +3.78% | 1,549 | 1.21 |
| Oct 27, 2026 | 110.60 | 112.00 | 110.60 | 111.20 | 108.01 | +3.15% | 428 | 0.34 |
| Oct 26, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 104.71 | +7.80% | 5,000 | 4.19 |
| Oct 23, 2026 | 103.60 | 103.60 | 100.00 | 100.00 | 97.13 | -1.19% | 1,071 | 0.91 |
| Oct 22, 2026 | 101.80 | 101.80 | 101.00 | 101.20 | 98.29 | -1.75% | 147 | 0.13 |
| Oct 21, 2026 | 103.80 | 103.80 | 102.60 | 103.00 | 100.04 | -1.91% | 150 | 0.13 |
| Oct 20, 2026 | 105.00 | 111.60 | 100.20 | 105.00 | 101.99 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 105.80 | 106.80 | 103.80 | 105.00 | 101.99 | -0.76% | 1,794 | 1.51 |
| Oct 16, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 102.76 | +3.12% | 48 | 0.04 |
| Oct 15, 2026 | 105.00 | 107.00 | 102.60 | 102.60 | 99.65 | -5.00% | 2,848 | 2.48 |
| Oct 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 104.90 | -0.92% | 37 | 0.03 |
| Oct 13, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 105.87 | -0.73% | 225 | 0.19 |
| Oct 12, 2026 | 107.00 | 109.80 | 107.00 | 109.80 | 106.65 | +4.97% | 1,743 | 1.53 |
| Oct 09, 2026 | 105.20 | 105.20 | 104.20 | 104.60 | 101.60 | +0.19% | 888 | 0.79 |
| Oct 08, 2026 | 104.40 | 104.40 | 103.20 | 104.40 | 101.40 | 0.00% | 1,594 | 1.43 |
| Oct 07, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 101.40 | -1.32% | 107 | 0.10 |
| Oct 06, 2026 | 105.40 | 107.20 | 105.40 | 105.80 | 102.76 | -1.12% | 1,483 | 1.34 |
| Oct 05, 2026 | 105.60 | 107.00 | 105.60 | 107.00 | 103.93 | +1.91% | 28,837 | 44.28 |
| Oct 02, 2026 | 105.60 | 105.60 | 105.00 | 105.00 | 101.99 | +2.34% | 2,240 | 3.64 |
| Oct 01, 2026 | 102.60 | 108.60 | 94.60 | 102.60 | 99.65 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 101.60 | 102.60 | 101.60 | 102.60 | 99.65 | +1.38% | 458 | 0.74 |
| Sep 29, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 98.29 | +0.80% | 233 | 0.37 |
| Sep 28, 2026 | 98.70 | 100.40 | 98.70 | 100.40 | 97.52 | +2.45% | 585 | 0.93 |
| Sep 25, 2026 | 98.40 | 100.00 | 98.00 | 98.00 | 95.19 | 0.00% | 582 | 0.94 |
| Sep 24, 2026 | 98.00 | 105.20 | 91.60 | 98.00 | 95.19 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 100.60 | 100.60 | 97.90 | 98.00 | 95.19 | -3.35% | 765 | 1.25 |
| Sep 22, 2026 | 104.00 | 104.00 | 101.40 | 101.40 | 98.49 | -1.36% | 810 | 1.35 |
| Sep 21, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 99.85 | -0.39% | 247 | 0.41 |
| Sep 18, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 100.24 | +0.39% | 171 | 0.29 |
| Sep 17, 2026 | 102.00 | 102.80 | 101.40 | 102.80 | 99.85 | +1.38% | 623 | 1.06 |
| Sep 16, 2026 | 100.80 | 102.40 | 100.80 | 101.40 | 98.49 | +0.20% | 9,056 | 20.48 |
| Sep 15, 2026 | 101.80 | 101.80 | 101.00 | 101.20 | 98.29 | -2.32% | 457 | 1.03 |
| Sep 14, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 100.63 | +1.97% | 705 | 1.63 |
| Sep 11, 2026 | 101.00 | 101.60 | 101.00 | 101.60 | 98.68 | -0.78% | 167 | 0.39 |
| Sep 10, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 99.46 | +3.44% | 13 | 0.03 |
| Sep 09, 2026 | 99.00 | 108.00 | 94.90 | 99.00 | 96.16 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 99.00 | 105.80 | 93.00 | 99.00 | 96.16 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 96.16 | 0.00% | 220 | 0.46 |
| Sep 04, 2026 | 98.70 | 99.00 | 98.70 | 99.00 | 96.16 | +0.61% | 545 | 1.15 |
| Sep 03, 2026 | 97.30 | 98.90 | 97.00 | 98.40 | 95.57 | -7.17% | 3,464 | 8.25 |
