Klaveness Combination Carriers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 101.60 | 101.60 | 98.900 | 98.900 | 82.924 | 73,488 |
| 2024-08-21 | 101.60 | 101.60 | 98.900 | 100.00 | 83.846 | 43,012 |
| 2024-08-20 | 101.20 | 101.60 | 98.400 | 98.400 | 82.504 | 69,216 |
| 2024-08-19 | 100.00 | 100.60 | 98.400 | 99.600 | 83.511 | 43,946 |
| 2024-08-16 | 99.000 | 101.00 | 98.000 | 100.00 | 83.846 | 36,140 |
| 2024-08-15 | 99.800 | 102.20 | 96.600 | 98.900 | 82.924 | 153,819 |
| 2024-08-14 | 99.000 | 99.800 | 97.500 | 99.800 | 83.678 | 47,423 |
| 2024-08-13 | 99.500 | 99.800 | 98.000 | 98.500 | 82.588 | 33,081 |
| 2024-08-12 | 101.00 | 101.00 | 97.200 | 99.300 | 83.259 | 44,537 |
| 2024-08-09 | 98.000 | 100.40 | 97.600 | 98.400 | 82.504 | 65,070 |
| 2024-08-08 | 99.500 | 99.500 | 97.500 | 98.600 | 82.672 | 18,636 |
| 2024-08-07 | 100.00 | 100.00 | 98.300 | 99.500 | 83.427 | 40,903 |
| 2024-08-06 | 97.000 | 99.200 | 96.700 | 98.200 | 82.337 | 63,997 |
| 2024-08-05 | 95.900 | 96.600 | 90.900 | 95.200 | 79.821 | 142,816 |
| 2024-08-02 | 101.00 | 101.00 | 98.500 | 99.000 | 83.008 | 117,926 |
| 2024-08-01 | 103.00 | 103.80 | 101.20 | 101.20 | 84.852 | 83,474 |
| 2024-07-31 | 102.60 | 104.40 | 102.40 | 103.80 | 87.032 | 37,300 |
| 2024-07-30 | 105.60 | 105.60 | 102.00 | 102.40 | 85.858 | 36,824 |
| 2024-07-29 | 102.00 | 104.80 | 102.00 | 104.80 | 87.871 | 47,703 |
| 2024-07-26 | 104.40 | 104.40 | 102.00 | 103.00 | 86.361 | 52,105 |
| 2024-07-25 | 104.20 | 105.40 | 102.00 | 103.40 | 86.697 | 59,504 |
| 2024-07-24 | 108.40 | 108.40 | 104.20 | 104.40 | 87.535 | 48,629 |
| 2024-07-23 | 109.00 | 109.40 | 106.40 | 106.80 | 89.548 | 37,735 |
| 2024-07-22 | 107.80 | 109.20 | 107.20 | 109.00 | 91.392 | 31,900 |
| 2024-07-19 | 106.80 | 107.20 | 105.60 | 106.60 | 89.380 | 35,346 |
| 2024-07-18 | 109.00 | 109.40 | 106.60 | 106.60 | 89.380 | 43,403 |
| 2024-07-17 | 108.00 | 109.60 | 107.80 | 108.80 | 91.224 | 20,007 |
| 2024-07-16 | 107.60 | 109.40 | 107.00 | 108.40 | 90.889 | 47,211 |
| 2024-07-15 | 107.00 | 108.00 | 106.20 | 106.80 | 89.548 | 36,811 |
| 2024-07-12 | 104.00 | 107.20 | 104.00 | 106.40 | 89.212 | 39,666 |
| 2024-07-11 | 107.00 | 107.00 | 104.00 | 104.00 | 87.200 | 71,286 |
| 2024-07-10 | 109.40 | 109.40 | 104.80 | 106.00 | 88.877 | 40,116 |
| 2024-07-09 | 108.00 | 108.00 | 103.80 | 105.40 | 88.374 | 36,050 |
| 2024-07-08 | 106.20 | 107.20 | 104.00 | 104.60 | 87.703 | 59,916 |
| 2024-07-05 | 111.00 | 111.00 | 107.20 | 107.20 | 89.883 | 78,675 |
| 2024-07-04 | 112.40 | 112.40 | 110.80 | 111.00 | 93.069 | 32,864 |
| 2024-07-03 | 112.80 | 112.80 | 111.40 | 112.00 | 93.908 | 50,872 |
| 2024-07-02 | 111.00 | 112.20 | 108.60 | 111.40 | 93.404 | 98,608 |
| 2024-07-01 | 110.00 | 111.40 | 108.20 | 109.60 | 91.895 | 60,917 |
| 2024-06-28 | 110.40 | 111.60 | 108.60 | 109.80 | 92.063 | 50,874 |
| 2024-06-27 | 108.80 | 110.40 | 108.20 | 110.20 | 92.398 | 62,147 |
| 2024-06-26 | 106.60 | 109.60 | 106.60 | 108.60 | 91.057 | 68,833 |
| 2024-06-25 | 107.00 | 107.80 | 106.00 | 106.60 | 89.380 | 60,552 |
| 2024-06-24 | 106.80 | 108.40 | 105.80 | 106.80 | 89.548 | 57,645 |
| 2024-06-21 | 105.00 | 107.60 | 104.40 | 107.00 | 89.715 | 76,766 |
| 2024-06-20 | 105.00 | 105.00 | 103.60 | 104.20 | 87.368 | 31,058 |
| 2024-06-19 | 103.40 | 104.80 | 103.00 | 104.00 | 87.200 | 25,224 |
| 2024-06-18 | 103.00 | 103.60 | 101.80 | 102.80 | 86.194 | 31,914 |
| 2024-06-17 | 104.00 | 104.00 | 101.00 | 102.60 | 86.026 | 49,415 |
| 2024-06-14 | 106.60 | 106.60 | 103.00 | 103.40 | 86.697 | 93,681 |
| 2024-06-13 | 105.00 | 110.40 | 104.00 | 104.60 | 87.703 | 216,481 |
| 2024-06-12 | 100.00 | 103.00 | 99.800 | 103.00 | 86.361 | 118,863 |
| 2024-06-11 | 100.40 | 102.80 | 97.200 | 100.00 | 83.846 | 223,191 |
| 2024-06-10 | 98.300 | 99.700 | 97.600 | 98.500 | 82.588 | 40,536 |
| 2024-06-07 | 100.00 | 100.20 | 98.100 | 99.700 | 83.594 | 90,606 |
| 2024-06-06 | 102.00 | 102.60 | 100.20 | 100.20 | 84.014 | 20,162 |
| 2024-06-05 | 102.00 | 102.00 | 100.00 | 101.60 | 85.188 | 55,707 |
| 2024-06-04 | 103.40 | 103.40 | 100.40 | 101.20 | 84.852 | 100,484 |
| 2024-06-03 | 104.00 | 104.60 | 103.00 | 103.40 | 86.697 | 80,705 |
| 2024-05-31 | 105.00 | 106.00 | 103.00 | 103.60 | 86.864 | 228,722 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 2.7940 NOK |
| 2026-05-07 | 2.3280 NOK |
| 2026-02-18 | 0.7630 NOK |
| 2025-10-31 | 1.1990 NOK |
| 2025-08-26 | 0.5088 NOK |
| 2025-05-13 | 0.3620 NOK |
| 2025-02-19 | 1.1130 NOK |
| 2024-11-05 | 3.2870 NOK |
| 2024-08-28 | 3.1820 NOK |
| 2024-05-13 | 3.7860 NOK |
| 2024-02-21 | 3.6900 NOK |
| 2023-11-03 | 2.7850 NOK |
| 2023-08-29 | 2.6620 NOK |
| 2023-05-10 | 4.2450 NOK |
| 2023-02-21 | 3.0950 NOK |
| 2022-11-08 | 3.1770 NOK |
| 2022-08-31 | 2.2270 NOK |
| 2022-05-16 | 1.7380 NOK |
| 2022-02-23 | 0.8910 NOK |
| 2021-10-28 | 0.3760 NOK |
| 2021-08-30 | 0.3970 NOK |
| 2021-04-29 | 0.2490 NOK |
| 2021-02-23 | 0.2540 NOK |
| 2020-11-20 | 0.2710 NOK |
| 2020-08-21 | 0.2650 NOK |
| 2020-05-29 | 0.2970 NOK |
| 2020-02-27 | 0.0940 NOK |
| 2019-11-13 | 0.0910 NOK |
| 2019-08-29 | 0.0900 NOK |
| 2019-06-03 | 0.2610 NOK |
| 2019-04-05 | 0.2980 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.