Oslo - Delayed Quote
NOK
Klaveness Combination Carriers ASA (KCC.OL)
105.40
-1.80
(-1.68%)
At close: 4:25:13 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
108.40
108.40
103.80
105.40
105.40
81,420
Nov 4, 2026
109.20
110.00
105.80
107.20
107.20
95,015
Nov 3, 2026
109.80
110.40
107.60
108.80
108.80
137,339
Nov 2, 2026
3.3450012
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
113.80
114.00
109.60
110.40
110.40
221,611
Oct 30, 2026
115.80
116.40
114.00
114.60
114.24
117,085
Oct 29, 2026
114.80
116.80
113.20
115.20
114.84
130,055
Oct 28, 2026
114.20
115.80
112.40
112.40
112.05
198,638
Oct 27, 2026
111.00
113.00
110.40
112.00
111.65
182,983
Oct 26, 2026
104.60
108.60
103.00
107.80
107.46
161,130
Oct 23, 2026
101.20
101.60
99.90
100.40
100.08
103,038
Oct 22, 2026
102.60
103.00
100.80
101.80
101.48
80,493
Oct 21, 2026
102.00
104.60
102.00
103.40
103.08
73,694
Oct 20, 2026
105.80
105.80
101.20
103.60
103.27
132,487
Oct 19, 2026
104.20
105.60
103.40
104.60
104.27
53,169
Oct 16, 2026
104.40
106.20
103.40
104.20
103.87
73,801
Oct 15, 2026
104.00
104.60
101.80
102.40
102.08
157,994
Oct 14, 2026
108.40
109.80
104.40
104.40
104.07
67,641
Oct 13, 2026
110.00
110.00
108.40
108.40
108.06
48,502
Oct 12, 2026
106.60
110.00
106.40
109.40
109.06
165,759
Oct 9, 2026
105.20
105.80
104.40
105.40
105.07
61,163
Oct 8, 2026
103.80
104.40
102.60
104.00
103.67
128,671
Oct 7, 2026
105.20
105.40
103.00
103.80
103.47
41,954
Oct 6, 2026
106.80
106.80
105.20
105.40
105.07
55,435
Oct 5, 2026
105.60
107.20
105.40
105.80
105.47
75,658
Oct 2, 2026
103.60
106.20
103.60
105.60
105.27
148,037
Oct 1, 2026
100.80
102.80
100.00
102.20
101.88
83,834
Sep 30, 2026
101.60
102.40
101.20
102.20
101.88
50,764
Sep 29, 2026
101.80
102.00
99.50
101.40
101.08
61,780
Sep 28, 2026
98.30
101.20
97.70
100.80
100.48
152,811
Sep 25, 2026
98.00
98.80
97.40
97.90
97.59
104,994
Sep 24, 2026
98.90
99.90
97.80
98.50
98.19
115,689
Sep 23, 2026
100.00
100.40
97.80
98.00
97.69
178,146
Sep 22, 2026
104.00
104.00
101.00
101.00
100.68
139,164
Sep 21, 2026
103.00
103.80
102.00
103.60
103.27
129,523
Sep 18, 2026
103.20
103.20
102.40
102.60
102.28
102,741
Sep 17, 2026
101.80
103.00
101.80
103.00
102.68
64,846
Sep 16, 2026
100.20
102.00
100.20
101.80
101.48
127,057
Sep 15, 2026
101.40
102.20
99.80
100.20
99.89
128,338
Sep 14, 2026
103.60
104.60
101.60
101.60
101.28
143,721
Sep 11, 2026
101.60
103.40
100.80
103.20
102.88
119,035
Sep 10, 2026
101.40
103.00
100.60
101.20
100.88
107,855
Sep 9, 2026
100.00
102.00
98.90
101.60
101.28
144,330
Sep 8, 2026
100.00
100.20
99.40
99.40
99.09
150,851
Sep 7, 2026
101.00
101.00
98.80
98.80
98.49
142,589
Sep 4, 2026
98.90
99.40
98.00
99.00
98.69
344,990
Sep 3, 2026
97.60
98.90
96.40
97.50
97.19
7,403,118
Sep 2, 2026
106.60
106.60
104.60
105.20
104.87
38,043
Sep 1, 2026
2.794
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
107.00
107.00
103.60
105.00
104.67
33,455
Aug 31, 2026
107.60
109.60
106.40
108.60
105.47
82,586
Aug 28, 2026
107.20
107.80
106.40
106.40
103.34
62,171
Aug 27, 2026
108.20
108.20
105.20
106.40
103.34
83,254
Aug 26, 2026
107.00
107.60
105.00
106.20
103.14
81,350
Aug 25, 2026
107.20
107.20
104.20
105.40
102.37
86,646
Aug 24, 2026
104.80
105.00
102.80
102.80
99.84
31,519
Aug 21, 2026
102.00
105.00
101.80
104.00
101.01
67,016
Aug 20, 2026
101.60
102.40
101.40
101.60
98.68
23,098
Aug 19, 2026
99.30
103.40
99.30
102.20
99.26
84,412
Aug 18, 2026
101.00
101.40
99.50
99.70
96.83
31,495
Aug 17, 2026
99.20
102.00
99.20
101.00
98.09
38,489
Aug 14, 2026
100.60
102.40
99.80
101.20
98.29
32,975
Aug 13, 2026
99.00
101.60
98.60
101.20
98.29
83,383
Aug 12, 2026
98.50
101.60
96.60
98.00
95.18
51,815
Aug 11, 2026
98.20
99.60
96.30
98.80
95.96
42,615
Aug 10, 2026
98.60
98.60
96.50
97.60
94.79
15,457
Aug 7, 2026
96.90
99.90
96.90
97.30
94.50
32,133
Aug 6, 2026
98.90
99.50
96.60
97.90
95.08
31,193
Aug 5, 2026
99.90
101.40
97.20
98.70
95.86
35,820
Aug 4, 2026
100.40
101.40
99.20
99.70
96.83
62,807
Aug 3, 2026
101.00
101.20
99.20
100.00
97.12
30,812
Jul 31, 2026
100.40
100.80
99.60
100.40
97.51
39,852
Jul 30, 2026
99.10
100.80
98.60
99.80
96.93
31,474
Jul 29, 2026
99.50
100.00
98.50
98.50
95.66
27,851
Jul 28, 2026
98.50
99.80
97.70
99.70
96.83
30,927
Jul 27, 2026
101.40
101.40
97.80
98.40
95.57
37,875
Jul 24, 2026
97.00
100.80
96.50
100.20
97.32
39,842
Jul 23, 2026
98.00
99.70
98.00
98.90
96.05
33,488
Jul 22, 2026
96.00
98.60
96.00
97.10
94.30
55,730
Jul 21, 2026
95.80
96.60
95.10
96.60
93.82
61,469
Jul 20, 2026
95.90
96.60
94.90
96.30
93.53
45,280
Jul 17, 2026
96.80
96.80
94.10
94.10
91.39
15,404
Jul 16, 2026
94.10
97.90
94.10
95.90
93.14
18,806
Jul 15, 2026
97.00
97.90
95.50
96.20
93.43
28,499
Jul 14, 2026
97.00
98.00
95.00
96.50
93.72
28,124
Jul 13, 2026
94.60
97.20
93.70
96.60
93.82
45,153
Jul 10, 2026
90.10
92.20
90.10
92.20
89.55
13,829
Jul 9, 2026
94.00
94.60
91.30
91.50
88.87
18,225
Jul 8, 2026
93.10
94.10
92.30
93.50
90.81
22,569
Jul 7, 2026
88.00
92.70
88.00
92.20
89.55
51,690
Jul 6, 2026
89.80
91.00
88.70
90.00
87.41
29,459
Jul 3, 2026
90.10
92.50
90.10
91.00
88.38
48,006
Jul 2, 2026
83.50
89.60
83.50
88.80
86.24
49,867
Jul 1, 2026
92.50
92.50
84.70
85.20
82.75
36,867
Jun 30, 2026
90.00
90.40
87.10
87.20
84.69
35,305
Jun 29, 2026
91.30
91.30
88.80
89.50
86.92
44,528
Jun 26, 2026
92.70
92.70
91.10
91.30
88.67
30,423
Jun 25, 2026
93.70
93.70
92.10
92.70
90.03
29,472
Jun 24, 2026
93.30
94.30
93.10
93.10
90.42
60,878
Jun 23, 2026
92.00
93.30
91.10
93.30
90.61
37,806
Jun 22, 2026
90.10
92.00
89.10
91.60
88.96
21,369
Jun 19, 2026
88.80
90.20
88.80
89.20
86.63
24,696
Jun 18, 2026
90.00
90.00
87.70
88.50
85.95
64,204
Jun 17, 2026
90.00
90.80
89.00
90.20
87.60
45,740
Jun 16, 2026
90.50
91.80
89.60
89.60
87.02
20,267
Jun 15, 2026
92.60
93.10
89.80
89.90
87.31
28,334
Jun 12, 2026
94.20
94.20
90.10
92.00
89.35
42,477
Jun 11, 2026
93.40
93.90
92.60
93.30
90.61
22,599
Jun 10, 2026
92.00
92.70
90.40
91.70
89.06
77,097
Jun 9, 2026
92.00
92.50
90.70
91.60
88.96
32,972
Jun 8, 2026
92.30
92.30
91.00
91.80
89.16
18,477
Jun 5, 2026
93.00
93.00
91.10
92.20
89.55
23,431
Jun 4, 2026
89.30
93.10
88.50
92.00
89.35
38,014
Jun 3, 2026
90.50
90.50
88.80
89.50
86.92
69,525
Jun 2, 2026
91.60
91.80
89.80
89.80
87.21
50,556
Jun 1, 2026
89.40
91.70
88.80
90.80
88.19
62,709
May 29, 2026
96.00
96.00
89.00
89.20
86.63
81,898
May 28, 2026
97.20
98.10
93.80
94.20
91.49
88,580
May 27, 2026
100.00
101.00
97.90
98.40
95.57
57,382
May 26, 2026
100.00
101.00
99.50
100.00
97.12
54,430
May 22, 2026
103.00
104.20
98.70
99.80
96.93
76,988
May 21, 2026
102.00
104.00
102.00
103.40
100.42
45,877
May 20, 2026
102.20
103.20
102.00
102.20
99.26
26,209
May 19, 2026
102.40
104.00
101.40
101.80
98.87
86,103
May 18, 2026
101.80
102.80
100.80
102.40
99.45
40,263
May 15, 2026
101.00
103.00
101.00
101.80
98.87
38,518
May 13, 2026
104.40
105.00
102.00
102.00
99.06
59,177
May 12, 2026
101.20
103.40
101.20
103.20
100.23
46,410
May 11, 2026
100.40
102.20
100.40
101.00
98.09
67,204
May 8, 2026
99.90
100.60
98.90
100.20
97.32
41,561
May 7, 2026
2.328
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
98.80
99.90
97.60
99.90
97.02
43,575
May 6, 2026
103.00
103.80
101.00
101.40
96.22
61,930
May 5, 2026
102.40
103.60
102.00
102.60
97.36
75,193
May 4, 2026
103.20
104.00
102.20
102.80
97.55
47,970
Apr 30, 2026
102.00
104.80
102.00
102.60
97.36
53,165
Apr 29, 2026
101.20
103.20
101.20
102.00
96.79
123,679
Apr 28, 2026
97.80
100.80
96.30
100.20
95.08
1,744,586
Apr 27, 2026
95.60
97.90
95.30
96.30
91.38
96,398
Apr 24, 2026
95.80
96.30
95.10
95.60
90.72
33,409
Apr 23, 2026
92.40
95.90
92.40
95.50
90.62
43,289
Apr 22, 2026
93.00
93.60
92.00
92.90
88.15
38,910
Apr 21, 2026
92.00
94.30
92.00
93.00
88.25
34,796
Apr 20, 2026
95.00
95.00
92.60
92.80
88.06
19,515
Apr 17, 2026
92.00
93.70
91.60
92.50
87.77
58,026
Apr 16, 2026
93.80
93.80
91.60
91.60
86.92
29,909
Apr 15, 2026
94.80
95.00
93.00
93.00
88.25
41,408
Apr 14, 2026
94.90
95.30
93.90
94.80
89.96
46,585
Apr 13, 2026
92.30
94.50
92.30
94.50
89.67
56,070
Apr 10, 2026
93.90
94.40
92.40
92.60
87.87
57,641
Apr 9, 2026
93.00
96.50
93.00
94.80
89.96
57,434
Apr 8, 2026
94.40
94.40
92.20
93.60
88.82
34,890
Apr 7, 2026
95.10
96.10
94.20
94.40
89.58
47,813
Apr 1, 2026
94.30
95.30
93.40
94.90
90.05
32,310
Mar 31, 2026
90.20
94.30
90.20
94.30
89.48
64,427
Mar 30, 2026
92.00
93.00
89.60
92.10
87.40
59,512
Mar 27, 2026
93.00
93.00
90.20
90.80
86.16
77,950
Mar 26, 2026
92.00
92.90
90.90
92.70
87.96
64,425
Mar 25, 2026
92.00
92.40
90.20
92.10
87.40
68,260
Mar 24, 2026
86.30
90.90
86.00
90.40
85.78
94,742
Mar 23, 2026
86.10
87.40
84.80
87.20
82.75
54,618
Mar 20, 2026
89.30
90.80
87.60
87.60
83.12
63,291
Mar 19, 2026
91.50
91.50
90.00
90.80
86.16
33,100
Mar 18, 2026
88.20
91.70
88.10
91.50
86.83
51,453
Mar 17, 2026
88.00
89.70
86.60
88.60
84.07
67,769
Mar 16, 2026
88.20
88.20
84.80
87.50
83.03
84,781
Mar 13, 2026
86.50
87.30
84.80
86.40
81.99
77,401
Mar 12, 2026
89.00
89.40
86.80
86.80
82.37
75,484
Mar 11, 2026
91.70
92.30
89.60
89.70
85.12
38,314
Mar 10, 2026
91.50
92.40
89.20
91.70
87.02
64,470
Mar 9, 2026
89.60
91.80
88.20
91.50
86.83
93,772
Mar 6, 2026
92.00
92.00
88.90
90.20
85.59
68,098
Mar 5, 2026
92.60
92.60
90.60
90.80
86.16
69,748
Mar 4, 2026
92.00
93.80
91.70
92.30
87.58
101,676
Mar 3, 2026
91.30
93.10
91.10
93.00
88.25
141,998
Mar 2, 2026
91.00
93.80
91.00
92.00
87.30
169,759
Feb 27, 2026
89.90
92.00
89.00
91.60
86.92
86,512
Feb 26, 2026
91.90
91.90
89.60
90.00
85.40
50,169
Feb 25, 2026
92.60
92.80
89.50
90.50
85.88
1,185,633
Feb 24, 2026
92.00
93.90
91.80
93.90
89.10
40,178
Feb 23, 2026
91.50
93.40
91.00
93.30
88.53
75,780
Feb 20, 2026
91.20
92.60
90.20
92.60
87.87
69,941
Feb 19, 2026
89.40
91.20
89.00
91.20
86.54
90,589
Feb 18, 2026
0.763
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
89.00
89.60
88.00
89.30
84.74
39,992
Feb 17, 2026
89.30
89.80
89.00
89.80
84.49
73,815
Feb 16, 2026
87.00
89.60
87.00
89.30
84.02
59,247
Feb 13, 2026
85.80
88.20
83.00
86.50
81.38
106,009
Feb 12, 2026
88.50
89.40
87.10
88.80
83.55
62,898
Feb 11, 2026
88.80
88.80
86.30
87.30
82.14
45,795
Feb 10, 2026
87.10
88.30
86.70
86.70
81.57
64,980
Feb 9, 2026
89.00
89.00
86.60
86.60
81.48
18,343
Feb 6, 2026
89.00
89.00
86.50
87.50
82.32
25,034
Feb 5, 2026
84.50
87.40
84.50
86.90
81.76
110,505
Feb 4, 2026
88.40
88.40
85.60
85.60
80.54
38,133
Feb 3, 2026
88.80
89.60
88.10
88.10
82.89
43,155
Feb 2, 2026
88.20
89.40
86.80
89.00
83.74
91,339
Jan 30, 2026
88.50
88.50
86.70
88.50
83.27
28,127
Jan 29, 2026
87.10
88.60
86.80
86.90
81.76
41,554
Jan 28, 2026
88.10
88.10
86.00
86.60
81.48
39,286
Jan 27, 2026
84.30
88.30
84.30
88.30
83.08
186,297
Jan 26, 2026
83.10
84.00
82.60
83.90
78.94
24,392
Jan 23, 2026
83.00
83.00
81.40
82.90
78.00
28,265
Jan 22, 2026
81.90
83.00
81.90
82.50
77.62
21,971
Jan 21, 2026
81.60
82.20
80.50
81.90
77.06
28,871
Jan 20, 2026
82.20
82.20
81.00
81.60
76.77
26,767
Jan 19, 2026
82.70
83.00
81.50
82.50
77.62
34,591
Jan 16, 2026
84.00
84.70
83.50
83.90
78.94
28,253
Jan 15, 2026
84.00
85.40
83.30
84.30
79.31
52,659
Jan 14, 2026
83.00
84.70
83.00
84.00
79.03
52,547
Jan 13, 2026
82.50
84.20
82.20
84.20
79.22
55,937
Jan 12, 2026
82.00
82.60
81.50
82.60
77.71
66,041
Jan 9, 2026
81.80
83.20
81.70
82.40
77.53
56,530
Jan 8, 2026
81.00
82.60
80.30
81.50
76.68
27,642
Jan 7, 2026
78.70
81.10
78.60
81.00
76.21
47,879
Jan 6, 2026
80.60
80.70
78.90
79.00
74.33
37,106
Jan 5, 2026
79.60
81.00
78.70
80.40
75.64
71,744
Jan 2, 2026
79.20
80.60
78.50
79.60
74.89
118,706
Dec 30, 2025
80.00
80.00
78.80
79.20
74.52
28,726
Dec 29, 2025
77.10
79.70
77.10
79.00
74.33
54,937
Dec 23, 2025
80.00
80.00
77.50
78.20
73.57
32,886
Dec 22, 2025
77.20
79.40
77.20
78.30
73.67
33,887
Dec 19, 2025
79.00
79.00
77.00
78.00
73.39
43,632
Dec 18, 2025
80.50
80.50
78.00
78.00
73.39
29,180
Dec 17, 2025
80.50
80.80
79.30
79.40
74.70
41,863
Dec 16, 2025
80.70
80.80
79.80
80.40
75.64
37,407
Dec 15, 2025
81.70
82.40
81.00
81.30
76.49
26,084
Dec 12, 2025
82.80
82.80
81.70
81.70
76.87
29,794
Dec 11, 2025
81.40
82.80
81.00
82.00
77.15
34,469
Dec 10, 2025
81.00
82.20
80.70
80.70
75.93
41,713
Dec 9, 2025
80.70
81.40
79.70
80.10
75.36
60,734
Dec 8, 2025
79.10
80.30
79.00
80.00
75.27
34,110
Dec 5, 2025
80.00
80.00
78.90
78.90
74.23
25,477
Dec 4, 2025
79.00
80.40
79.00
80.00
75.27
40,190
Dec 3, 2025
78.00
79.70
78.00
78.90
74.23
29,801
Dec 2, 2025
79.10
79.20
78.00
78.90
74.23
45,806
Dec 1, 2025
78.10
79.00
77.30
78.70
74.05
26,090
Nov 28, 2025
77.50
78.80
77.50
78.40
73.76
37,426
Nov 27, 2025
77.70
78.40
76.60
77.00
72.45
22,919
Nov 26, 2025
78.90
78.90
77.60
78.40
73.76
52,678
Nov 25, 2025
76.70
79.00
76.70
77.30
72.73
33,034
Nov 24, 2025
77.00
77.20
76.20
76.70
72.16
28,062
Nov 21, 2025
76.90
77.00
74.80
77.00
72.45
31,558
Nov 20, 2025
75.10
77.30
74.40
77.10
72.54
21,517
Nov 19, 2025
75.50
75.70
74.50
74.90
70.47
27,165
Nov 18, 2025
77.00
77.00
73.90
74.40
70.00
99,505
Nov 17, 2025
73.00
76.90
73.00
76.90
72.35
35,241
Nov 14, 2025
75.00
75.00
73.00
73.90
69.53
41,433
Nov 13, 2025
74.70
75.00
73.50
75.00
70.56
28,715
Nov 12, 2025
74.00
74.60
73.80
74.40
70.00
25,271
Nov 11, 2025
75.00
75.00
73.40
74.00
69.62
18,869
Nov 10, 2025
75.20
75.40
73.10
74.20
69.81
24,085
Nov 7, 2025
74.00
75.40
74.00
74.60
70.19
52,870
Nov 6, 2025
74.00
74.70
73.80
74.40
70.00
33,112
Nov 5, 2025
74.00
74.80
72.50
73.50
69.15
16,430
