Oslo - Delayed Quote NOK

Klaveness Combination Carriers ASA (KCC.OL)

Compare
71.60 +1.60 (+2.29%)
At close: December 13 at 4:25:02 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 70.00 71.80 68.60 71.60 71.60 115,713
Dec 12, 2024 71.70 71.90 69.20 70.00 70.00 173,716
Dec 11, 2024 73.00 73.60 71.50 72.10 72.10 261,476
Dec 10, 2024 73.90 74.20 71.60 73.30 73.30 110,027
Dec 9, 2024 74.00 75.50 73.30 74.10 74.10 106,486
Dec 6, 2024 76.60 76.60 74.60 74.60 74.60 145,380
Dec 5, 2024 77.00 77.30 75.90 76.60 76.60 79,636
Dec 4, 2024 78.00 79.20 77.00 77.00 77.00 117,322
Dec 3, 2024 78.80 78.80 77.20 77.80 77.80 55,320
Dec 2, 2024 76.80 79.00 75.90 77.40 77.40 117,579
Nov 29, 2024 80.60 80.60 78.50 79.10 79.10 83,613
Nov 28, 2024 78.00 80.20 78.00 79.70 79.70 51,294
Nov 27, 2024 80.00 80.00 76.60 77.80 77.80 107,045
Nov 26, 2024 78.50 80.10 78.50 79.10 79.10 110,708
Nov 25, 2024 83.00 83.00 79.20 79.30 79.30 78,765
Nov 22, 2024 81.50 82.50 81.20 82.30 82.30 103,958
Nov 21, 2024 85.00 85.00 81.20 81.40 81.40 114,182
Nov 20, 2024 83.00 85.00 82.50 84.50 84.50 138,113
Nov 19, 2024 80.10 82.00 79.20 82.00 82.00 106,576
Nov 18, 2024 78.90 79.80 78.20 79.70 79.70 64,946
Nov 15, 2024 81.60 81.60 78.60 78.80 78.80 61,469
Nov 14, 2024 78.70 80.90 78.70 80.30 80.30 75,660
Nov 13, 2024 78.00 78.80 77.00 78.30 78.30 80,568
Nov 12, 2024 81.60 81.60 77.30 77.70 77.70 64,613
Nov 11, 2024 78.00 78.90 77.60 78.20 78.20 84,570
Nov 8, 2024 79.30 79.30 77.00 77.20 77.20 57,216
Nov 7, 2024 77.40 78.50 77.10 78.50 78.50 90,454
Nov 6, 2024 79.80 79.80 76.10 76.50 76.50 212,248
Nov 5, 2024 0.30 Dividend
Nov 5, 2024 83.50 83.50 78.90 79.80 79.80 120,379
Nov 4, 2024 87.00 87.00 83.20 83.50 83.20 133,410
Nov 1, 2024 84.90 85.70 83.20 85.10 84.79 173,564
Oct 31, 2024 86.70 87.90 83.80 84.90 84.59 193,990
Oct 30, 2024 88.60 89.50 86.20 87.00 86.69 364,945
Oct 29, 2024 88.40 89.80 86.70 88.60 88.28 85,875
Oct 28, 2024 90.70 90.70 88.00 88.00 87.68 104,675
Oct 25, 2024 90.00 90.70 88.50 90.60 90.27 48,334
Oct 24, 2024 93.30 93.30 87.90 89.10 88.78 132,706
Oct 23, 2024 92.00 92.00 90.30 91.40 91.07 76,115
Oct 22, 2024 93.50 93.50 91.00 91.80 91.47 61,039
Oct 21, 2024 91.10 93.70 91.10 91.90 91.57 56,652
Oct 18, 2024 91.00 92.70 90.50 91.30 90.97 61,118
Oct 17, 2024 93.00 93.00 90.50 91.00 90.67 83,720
Oct 16, 2024 92.00 92.00 90.50 91.60 91.27 92,046
Oct 15, 2024 96.00 96.00 91.50 91.50 91.17 108,818
Oct 14, 2024 98.00 98.00 95.30 95.70 95.36 41,025
Oct 11, 2024 96.90 96.90 95.60 96.60 96.25 22,189
Oct 10, 2024 97.00 97.00 94.70 96.90 96.55 54,068
Oct 9, 2024 95.50 97.50 95.00 96.50 96.15 119,169
Oct 8, 2024 96.00 96.00 93.50 93.70 93.36 50,283
Oct 7, 2024 95.00 95.80 93.60 95.40 95.06 88,880
Oct 4, 2024 94.30 95.00 93.10 94.60 94.26 53,682
Oct 3, 2024 92.90 94.20 92.60 94.00 93.66 67,255
Oct 2, 2024 91.20 93.90 90.60 92.90 92.57 67,916
Oct 1, 2024 92.50 92.70 90.90 91.20 90.87 31,119
Sep 30, 2024 92.60 93.60 92.20 92.50 92.17 38,962
Sep 27, 2024 93.80 94.00 91.70 91.70 91.37 65,143
Sep 26, 2024 93.20 94.40 92.50 93.80 93.46 44,630
Sep 25, 2024 92.40 93.70 91.70 93.20 92.87 72,748
Sep 24, 2024 93.00 93.30 92.10 92.40 92.07 43,805
Sep 23, 2024 91.80 93.20 90.00 91.70 91.37 73,446
Sep 20, 2024 93.50 93.50 90.90 91.80 91.47 74,256
Sep 19, 2024 92.80 93.60 92.00 93.10 92.77 80,816
Sep 18, 2024 92.00 92.50 89.40 91.70 91.37 43,423
Sep 17, 2024 91.30 91.30 88.40 90.50 90.17 48,332
Sep 16, 2024 90.70 90.70 87.50 88.70 88.38 38,501
Sep 13, 2024 88.90 89.90 87.80 88.40 88.08 46,441
Sep 12, 2024 88.20 88.70 87.30 88.30 87.98 53,495
Sep 11, 2024 85.60 86.60 85.50 86.60 86.29 49,976
Sep 10, 2024 85.30 86.70 84.80 85.30 84.99 87,343
Sep 9, 2024 86.20 86.60 84.40 86.00 85.69 57,280
Sep 6, 2024 85.50 90.90 85.30 86.20 85.89 46,361
Sep 5, 2024 88.40 88.40 84.90 86.20 85.89 144,653
Sep 4, 2024 89.00 89.70 87.50 88.50 88.18 80,237
Sep 3, 2024 91.70 92.20 89.00 89.20 88.88 69,152
Sep 2, 2024 93.40 93.40 90.10 90.90 90.57 75,847
Aug 30, 2024 93.70 93.90 91.90 93.30 92.96 83,180
Aug 29, 2024 91.40 93.60 90.20 93.10 92.77 74,319
Aug 28, 2024 3.18 Dividend
Aug 28, 2024 95.90 95.90 90.20 90.20 89.88 131,636
Aug 27, 2024 95.10 96.90 95.10 96.90 93.38 101,739
Aug 26, 2024 96.10 96.70 93.40 94.50 91.07 173,589
Aug 23, 2024 98.00 98.00 93.30 96.10 92.61 239,481
Aug 22, 2024 101.60 101.60 98.90 98.90 95.31 73,488
Aug 21, 2024 101.60 101.60 98.90 100.00 96.37 43,012
Aug 20, 2024 101.20 101.60 98.40 98.40 94.83 69,216
Aug 19, 2024 100.00 100.60 98.40 99.60 95.98 43,946
Aug 16, 2024 99.00 101.00 98.00 100.00 96.37 36,140
Aug 15, 2024 99.80 102.20 96.60 98.90 95.31 153,819
Aug 14, 2024 99.00 99.80 97.50 99.80 96.18 47,423
Aug 13, 2024 99.50 99.80 98.00 98.50 94.92 33,081
Aug 12, 2024 101.00 101.00 97.20 99.30 95.69 44,537
Aug 9, 2024 98.00 100.40 97.60 98.40 94.83 65,070
Aug 8, 2024 99.50 99.50 97.50 98.60 95.02 18,636
Aug 7, 2024 100.00 100.00 98.30 99.50 95.89 40,903
Aug 6, 2024 97.00 99.20 96.70 98.20 94.63 63,997
Aug 5, 2024 95.90 96.60 90.90 95.20 91.74 142,816
Aug 2, 2024 101.00 101.00 98.50 99.00 95.41 117,926
Aug 1, 2024 103.00 103.80 101.20 101.20 97.53 83,474
Jul 31, 2024 102.60 104.40 102.40 103.80 100.03 37,300
Jul 30, 2024 105.60 105.60 102.00 102.40 98.68 36,824
Jul 29, 2024 102.00 104.80 102.00 104.80 100.99 47,703
Jul 26, 2024 104.40 104.40 102.00 103.00 99.26 52,105
Jul 25, 2024 104.20 105.40 102.00 103.40 99.65 59,504
Jul 24, 2024 108.40 108.40 104.20 104.40 100.61 48,629
Jul 23, 2024 109.00 109.40 106.40 106.80 102.92 37,735
Jul 22, 2024 107.80 109.20 107.20 109.00 105.04 31,900
Jul 19, 2024 106.80 107.20 105.60 106.60 102.73 35,346
Jul 18, 2024 109.00 109.40 106.60 106.60 102.73 43,403
Jul 17, 2024 108.00 109.60 107.80 108.80 104.85 20,007
Jul 16, 2024 107.60 109.40 107.00 108.40 104.46 47,211
Jul 15, 2024 107.00 108.00 106.20 106.80 102.92 36,811
Jul 12, 2024 104.00 107.20 104.00 106.40 102.54 39,666
Jul 11, 2024 107.00 107.00 104.00 104.00 100.22 71,286
Jul 10, 2024 109.40 109.40 104.80 106.00 102.15 40,116
Jul 9, 2024 108.00 108.00 103.80 105.40 101.57 36,050
Jul 8, 2024 106.20 107.20 104.00 104.60 100.80 59,916
Jul 5, 2024 111.00 111.00 107.20 107.20 103.31 78,675
Jul 4, 2024 112.40 112.40 110.80 111.00 106.97 32,864
Jul 3, 2024 112.80 112.80 111.40 112.00 107.93 50,872
Jul 2, 2024 111.00 112.20 108.60 111.40 107.35 98,608
Jul 1, 2024 110.00 111.40 108.20 109.60 105.62 60,917
Jun 28, 2024 110.40 111.60 108.60 109.80 105.81 50,874
Jun 27, 2024 108.80 110.40 108.20 110.20 106.20 62,147
Jun 26, 2024 106.60 109.60 106.60 108.60 104.66 68,833
Jun 25, 2024 107.00 107.80 106.00 106.60 102.73 60,552
Jun 24, 2024 106.80 108.40 105.80 106.80 102.92 57,645
Jun 21, 2024 105.00 107.60 104.40 107.00 103.11 76,766
Jun 20, 2024 105.00 105.00 103.60 104.20 100.42 31,058
Jun 19, 2024 103.40 104.80 103.00 104.00 100.22 25,224
Jun 18, 2024 103.00 103.60 101.80 102.80 99.07 31,914
Jun 17, 2024 104.00 104.00 101.00 102.60 98.87 49,415
Jun 14, 2024 106.60 106.60 103.00 103.40 99.65 93,681
Jun 13, 2024 105.00 110.40 104.00 104.60 100.80 216,481
Jun 12, 2024 100.00 103.00 99.80 103.00 99.26 118,863
Jun 11, 2024 100.40 102.80 97.20 100.00 96.37 223,191
Jun 10, 2024 98.30 99.70 97.60 98.50 94.92 40,536
Jun 7, 2024 100.00 100.20 98.10 99.70 96.08 90,606
Jun 6, 2024 102.00 102.60 100.20 100.20 96.56 20,162
Jun 5, 2024 102.00 102.00 100.00 101.60 97.91 55,707
Jun 4, 2024 103.40 103.40 100.40 101.20 97.53 100,484
Jun 3, 2024 104.00 104.60 103.00 103.40 99.65 80,705
May 31, 2024 105.00 106.00 103.00 103.60 99.84 228,722
May 30, 2024 105.00 106.80 104.60 105.60 101.77 31,762
May 29, 2024 106.00 106.00 104.00 105.20 101.38 58,741
May 28, 2024 106.00 108.00 105.00 105.00 101.19 48,522
May 27, 2024 104.60 107.00 103.80 106.20 102.34 67,612
May 24, 2024 103.20 104.60 102.60 104.60 100.80 72,409
May 23, 2024 104.60 106.40 103.40 103.40 99.65 56,981
May 22, 2024 103.00 105.20 102.80 103.80 100.03 206,954
May 21, 2024 102.80 104.40 102.20 103.00 99.26 75,425
May 16, 2024 103.60 104.00 102.60 102.80 99.07 70,639
May 15, 2024 105.80 105.80 103.20 104.80 100.99 87,842
May 14, 2024 105.00 105.60 104.20 105.00 101.19 80,197
May 13, 2024 0.35 Dividend
May 13, 2024 106.00 106.80 104.80 104.80 100.99 109,685
May 10, 2024 109.20 111.00 109.00 109.40 105.09 136,511
May 8, 2024 105.80 109.20 105.00 109.00 104.71 163,526
May 7, 2024 104.40 105.00 101.00 104.80 100.67 277,441
May 6, 2024 108.40 109.00 106.00 106.00 101.82 70,083
May 3, 2024 108.20 109.20 106.40 108.60 104.32 71,229
May 2, 2024 107.20 108.80 106.60 107.40 103.17 78,122
Apr 30, 2024 109.00 110.00 106.80 108.20 103.94 200,652
Apr 29, 2024 107.60 110.40 107.40 108.60 104.32 115,513
Apr 26, 2024 105.60 107.80 104.60 107.20 102.98 152,768
Apr 25, 2024 104.00 105.80 103.00 104.20 100.09 48,725
Apr 24, 2024 101.20 105.00 101.20 104.60 100.48 91,260
Apr 23, 2024 101.00 101.60 100.00 101.40 97.41 52,972
Apr 22, 2024 99.50 102.00 99.00 100.60 96.64 44,883
Apr 19, 2024 100.00 100.00 97.60 99.90 95.96 56,503
Apr 18, 2024 102.00 102.00 98.50 98.80 94.91 58,861
Apr 17, 2024 98.40 102.00 98.40 100.80 96.83 72,694
Apr 16, 2024 100.00 100.40 98.00 99.00 95.10 122,435
Apr 15, 2024 102.60 102.60 99.50 100.60 96.64 67,951
Apr 12, 2024 101.00 103.80 99.10 102.60 98.56 117,480
Apr 11, 2024 96.50 101.80 96.00 100.60 96.64 371,435
Apr 10, 2024 96.80 96.80 95.00 95.80 92.03 75,713
Apr 9, 2024 96.50 99.70 95.00 96.80 92.99 183,054
Apr 8, 2024 98.20 98.20 96.40 96.50 92.70 63,253
Apr 5, 2024 96.70 97.70 95.80 97.70 93.85 92,281
Apr 4, 2024 98.90 98.90 96.30 96.70 92.89 68,494
Apr 3, 2024 95.80 99.10 95.60 98.40 94.52 271,712
Apr 2, 2024 95.40 96.40 94.40 95.50 91.74 184,470
Mar 27, 2024 94.60 95.80 94.20 94.20 90.49 34,268
Mar 26, 2024 94.40 94.80 92.20 94.40 90.68 107,989
Mar 25, 2024 96.60 96.60 93.60 94.60 90.87 56,094
Mar 22, 2024 96.00 96.40 95.00 96.40 92.60 85,804
Mar 21, 2024 97.40 97.40 94.20 95.60 91.83 120,528
Mar 20, 2024 99.00 99.00 95.00 95.20 91.45 90,009
Mar 19, 2024 98.60 98.60 97.20 97.60 93.75 47,865
Mar 18, 2024 99.00 99.40 97.20 97.20 93.37 72,543
Mar 15, 2024 96.00 99.40 96.00 98.00 94.14 99,844
Mar 14, 2024 97.00 97.60 95.20 95.80 92.03 92,137
Mar 13, 2024 95.80 97.80 95.20 97.00 93.18 63,129
Mar 12, 2024 95.40 96.60 94.60 96.00 92.22 76,868
Mar 11, 2024 95.80 96.80 94.80 95.00 91.26 77,364
Mar 8, 2024 94.00 96.00 93.20 95.80 92.03 134,811
Mar 7, 2024 94.60 95.00 93.80 94.60 90.87 93,305
Mar 6, 2024 98.00 98.00 95.20 95.20 91.45 91,750
Mar 5, 2024 99.80 99.80 97.00 97.00 93.18 62,434
Mar 4, 2024 97.00 99.00 96.20 97.40 93.56 107,180
Mar 1, 2024 96.20 97.60 95.20 96.80 92.99 95,729
Feb 29, 2024 98.80 98.80 96.20 96.60 92.79 83,082
Feb 28, 2024 95.20 98.40 95.20 98.40 94.52 96,466
Feb 27, 2024 98.60 98.80 95.80 96.40 92.60 168,599
Feb 26, 2024 100.00 100.00 98.40 99.80 95.87 81,587
Feb 23, 2024 100.00 100.50 98.00 100.00 96.06 135,979
Feb 22, 2024 103.00 104.00 100.00 100.50 96.54 103,686
Feb 21, 2024 0.35 Dividend
Feb 21, 2024 102.00 102.00 100.00 102.00 97.98 118,080
Feb 20, 2024 108.50 109.50 103.50 100.50 96.20 136,725
Feb 19, 2024 107.50 109.00 104.00 108.00 103.38 158,697
Feb 16, 2024 107.50 111.50 105.50 107.00 102.43 2,620,824
Feb 15, 2024 107.50 107.50 102.50 105.50 100.99 214,848
Feb 14, 2024 105.50 108.00 105.50 107.00 102.43 76,906
Feb 13, 2024 110.00 110.00 105.00 106.50 101.95 129,691
Feb 12, 2024 110.50 112.00 108.50 108.50 103.86 78,524
Feb 9, 2024 110.00 111.00 109.00 110.00 105.30 95,852
Feb 8, 2024 111.00 111.50 109.50 109.50 104.82 115,132
Feb 7, 2024 112.50 113.00 108.50 110.50 105.78 115,095
Feb 6, 2024 111.00 111.50 109.50 111.00 106.26 177,757
Feb 5, 2024 109.50 112.00 107.00 108.00 103.38 138,259
Feb 2, 2024 109.50 109.50 104.50 108.00 103.38 81,333
Feb 1, 2024 106.00 111.00 106.00 109.50 104.82 226,908
Jan 31, 2024 103.50 107.50 102.00 106.50 101.95 173,591
Jan 30, 2024 101.50 103.00 99.40 102.50 98.12 166,898
Jan 29, 2024 103.00 104.50 100.50 100.50 96.20 101,189
Jan 26, 2024 100.50 103.50 100.00 102.00 97.64 77,321
Jan 25, 2024 103.00 104.00 100.50 100.50 96.20 91,192
Jan 24, 2024 101.00 102.00 99.80 102.00 97.64 118,353
Jan 23, 2024 102.00 102.50 98.80 99.80 95.53 106,839
Jan 22, 2024 102.50 103.50 100.00 102.00 97.64 138,811
Jan 19, 2024 101.00 102.50 99.60 101.00 96.68 145,566
Jan 18, 2024 98.60 101.00 98.20 100.00 95.73 234,719
Jan 17, 2024 98.00 98.40 96.40 98.40 94.19 65,146
Jan 16, 2024 95.40 98.60 94.80 98.00 93.81 137,357
Jan 15, 2024 95.80 95.80 94.40 94.80 90.75 37,464
Jan 12, 2024 94.00 96.20 94.00 96.00 91.90 97,274
Jan 11, 2024 98.00 98.00 92.60 94.00 89.98 132,932
Jan 10, 2024 96.60 97.20 95.60 97.20 93.05 78,657
Jan 9, 2024 95.00 97.00 94.80 95.20 91.13 129,136
Jan 8, 2024 95.60 96.00 93.00 93.80 89.79 107,356
Jan 5, 2024 94.60 96.00 93.40 95.20 91.13 155,123
Jan 4, 2024 90.00 94.20 90.00 94.00 89.98 149,993
Jan 3, 2024 89.20 90.00 87.60 89.80 85.96 49,329
Jan 2, 2024 87.20 90.00 87.20 88.40 84.62 79,838
Dec 29, 2023 87.40 88.00 86.80 87.00 83.28 66,634
Dec 28, 2023 85.40 87.40 85.20 87.20 83.47 74,932
Dec 27, 2023 86.80 86.80 84.00 84.00 80.41 63,375
Dec 22, 2023 85.80 87.40 85.40 86.80 83.09 75,454
Dec 21, 2023 83.80 85.80 83.60 85.40 81.75 91,046
Dec 20, 2023 82.60 84.60 82.40 84.40 80.79 95,614
Dec 19, 2023 82.40 82.80 81.00 81.80 78.30 91,361
Dec 18, 2023 77.00 81.00 76.00 80.40 76.96 105,505
Dec 15, 2023 78.60 79.00 77.60 78.60 75.24 27,175
Dec 14, 2023 77.20 79.40 77.20 78.40 75.05 36,272
Dec 13, 2023 79.00 79.20 77.00 78.00 74.67 79,199

Related Tickers

BELCO.OL Belships ASA
16.14
-0.62%
 
WAWI.OL Wallenius Wilhelmsen ASA
103.20
+3.30%
 
ODF.OL Odfjell SE
107.60
+0.94%
 
MPCC.OL MPC Container Ships ASA
20.24
-0.34%
 
ODFB.OL Odfjell SE
105.00
0.00%
 
O7F1.F Odfjell SE
8.84
-2.21%
 
HAFNI.OL Hafnia Limited
59.20
-0.50%
 
SNI.OL Stolt-Nielsen Limited
288.00
-0.17%
 
0RII.IL Golden Ocean Group Limited
73.45
0.00%
 
WWIB.OL Wilh. Wilhelmsen Holding ASA
379.00
+1.61%