Klaveness Combination Carriers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 105.00 | 106.80 | 104.60 | 105.60 | 88.541 | 31,762 |
| 2024-05-29 | 106.00 | 106.00 | 104.00 | 105.20 | 88.206 | 58,741 |
| 2024-05-28 | 106.00 | 108.00 | 105.00 | 105.00 | 88.038 | 48,522 |
| 2024-05-27 | 104.60 | 107.00 | 103.80 | 106.20 | 89.044 | 67,612 |
| 2024-05-24 | 103.20 | 104.60 | 102.60 | 104.60 | 87.703 | 72,409 |
| 2024-05-23 | 104.60 | 106.40 | 103.40 | 103.40 | 86.697 | 56,981 |
| 2024-05-22 | 103.00 | 105.20 | 102.80 | 103.80 | 87.032 | 206,954 |
| 2024-05-21 | 102.80 | 104.40 | 102.20 | 103.00 | 86.361 | 75,425 |
| 2024-05-16 | 103.60 | 104.00 | 102.60 | 102.80 | 86.194 | 70,639 |
| 2024-05-15 | 105.80 | 105.80 | 103.20 | 104.80 | 87.871 | 87,842 |
| 2024-05-14 | 105.00 | 105.60 | 104.20 | 105.00 | 88.038 | 80,197 |
| 2024-05-13 | 106.00 | 106.80 | 104.80 | 104.80 | 87.871 | 109,685 |
| 2024-05-10 | 109.20 | 111.00 | 109.00 | 109.40 | 88.553 | 136,511 |
| 2024-05-08 | 105.80 | 109.20 | 105.00 | 109.00 | 88.229 | 163,526 |
| 2024-05-07 | 104.40 | 105.00 | 101.00 | 104.80 | 84.830 | 277,441 |
| 2024-05-06 | 108.40 | 109.00 | 106.00 | 106.00 | 85.801 | 70,083 |
| 2024-05-03 | 108.20 | 109.20 | 106.40 | 108.60 | 87.906 | 71,229 |
| 2024-05-02 | 107.20 | 108.80 | 106.60 | 107.40 | 86.934 | 78,122 |
| 2024-04-30 | 109.00 | 110.00 | 106.80 | 108.20 | 87.582 | 200,652 |
| 2024-04-29 | 107.60 | 110.40 | 107.40 | 108.60 | 87.906 | 115,513 |
| 2024-04-26 | 105.60 | 107.80 | 104.60 | 107.20 | 86.772 | 152,768 |
| 2024-04-25 | 104.00 | 105.80 | 103.00 | 104.20 | 84.344 | 48,725 |
| 2024-04-24 | 101.20 | 105.00 | 101.20 | 104.60 | 84.668 | 91,260 |
| 2024-04-23 | 101.00 | 101.60 | 100.00 | 101.40 | 82.078 | 52,972 |
| 2024-04-22 | 99.500 | 102.00 | 99.000 | 100.60 | 81.430 | 44,883 |
| 2024-04-19 | 100.00 | 100.00 | 97.600 | 99.900 | 80.863 | 56,503 |
| 2024-04-18 | 102.00 | 102.00 | 98.500 | 98.800 | 79.973 | 58,861 |
| 2024-04-17 | 98.400 | 102.00 | 98.400 | 100.80 | 81.592 | 72,694 |
| 2024-04-16 | 100.00 | 100.40 | 98.000 | 99.000 | 80.135 | 122,435 |
| 2024-04-15 | 102.60 | 102.60 | 99.500 | 100.60 | 81.430 | 67,951 |
| 2024-04-12 | 101.00 | 103.80 | 99.100 | 102.60 | 83.049 | 117,480 |
| 2024-04-11 | 96.500 | 101.80 | 96.000 | 100.60 | 81.430 | 371,435 |
| 2024-04-10 | 96.800 | 96.800 | 95.000 | 95.800 | 77.545 | 75,713 |
| 2024-04-09 | 96.500 | 99.700 | 95.000 | 96.800 | 78.354 | 183,054 |
| 2024-04-08 | 98.200 | 98.200 | 96.400 | 96.500 | 78.111 | 63,253 |
| 2024-04-05 | 96.700 | 97.700 | 95.800 | 97.700 | 79.083 | 92,281 |
| 2024-04-04 | 98.900 | 98.900 | 96.300 | 96.700 | 78.273 | 68,494 |
| 2024-04-03 | 95.800 | 99.100 | 95.600 | 98.400 | 79.649 | 271,712 |
| 2024-04-02 | 95.400 | 96.400 | 94.400 | 95.500 | 77.302 | 184,470 |
| 2024-03-27 | 94.600 | 95.800 | 94.200 | 94.200 | 76.250 | 34,268 |
| 2024-03-26 | 94.400 | 94.800 | 92.200 | 94.400 | 76.411 | 107,989 |
| 2024-03-25 | 96.600 | 96.600 | 93.600 | 94.600 | 76.573 | 56,094 |
| 2024-03-22 | 96.000 | 96.400 | 95.000 | 96.400 | 78.030 | 85,804 |
| 2024-03-21 | 97.400 | 97.400 | 94.200 | 95.600 | 77.383 | 120,528 |
| 2024-03-20 | 99.000 | 99.000 | 95.000 | 95.200 | 77.059 | 90,009 |
| 2024-03-19 | 98.600 | 98.600 | 97.200 | 97.600 | 79.002 | 47,865 |
| 2024-03-18 | 99.000 | 99.400 | 97.200 | 97.200 | 78.678 | 72,543 |
| 2024-03-15 | 96.000 | 99.400 | 96.000 | 98.000 | 79.325 | 99,844 |
| 2024-03-14 | 97.000 | 97.600 | 95.200 | 95.800 | 77.545 | 92,137 |
| 2024-03-13 | 95.800 | 97.800 | 95.200 | 97.000 | 78.516 | 63,129 |
| 2024-03-12 | 95.400 | 96.600 | 94.600 | 96.000 | 77.707 | 76,868 |
| 2024-03-11 | 95.800 | 96.800 | 94.800 | 95.000 | 76.897 | 77,364 |
| 2024-03-08 | 94.000 | 96.000 | 93.200 | 95.800 | 77.545 | 134,811 |
| 2024-03-07 | 94.600 | 95.000 | 93.800 | 94.600 | 76.573 | 93,305 |
| 2024-03-06 | 98.000 | 98.000 | 95.200 | 95.200 | 77.059 | 91,750 |
| 2024-03-05 | 99.800 | 99.800 | 97.000 | 97.000 | 78.516 | 62,434 |
| 2024-03-04 | 97.000 | 99.000 | 96.200 | 97.400 | 78.840 | 107,180 |
| 2024-03-01 | 96.200 | 97.600 | 95.200 | 96.800 | 78.354 | 95,729 |
| 2024-02-29 | 98.800 | 98.800 | 96.200 | 96.600 | 78.192 | 83,082 |
| 2024-02-28 | 95.200 | 98.400 | 95.200 | 98.400 | 79.649 | 96,466 |
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.