Klaveness Combination Carriers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 98.600 | 98.800 | 95.800 | 96.400 | 78.030 | 168,599 |
| 2024-02-26 | 100.00 | 100.00 | 98.400 | 99.800 | 80.782 | 81,587 |
| 2024-02-23 | 100.00 | 100.50 | 98.000 | 100.00 | 80.944 | 135,979 |
| 2024-02-22 | 103.00 | 104.00 | 100.00 | 100.50 | 81.349 | 103,686 |
| 2024-02-21 | 102.00 | 102.00 | 100.00 | 102.00 | 82.563 | 118,080 |
| 2024-02-20 | 108.50 | 109.50 | 100.50 | 100.50 | 78.362 | 136,725 |
| 2024-02-19 | 107.50 | 109.00 | 104.00 | 108.00 | 84.210 | 158,697 |
| 2024-02-16 | 107.50 | 111.50 | 105.50 | 107.00 | 83.430 | 2,620,824 |
| 2024-02-15 | 107.50 | 107.50 | 102.50 | 105.50 | 82.261 | 214,848 |
| 2024-02-14 | 105.50 | 108.00 | 105.50 | 107.00 | 83.430 | 76,906 |
| 2024-02-13 | 110.00 | 110.00 | 105.00 | 106.50 | 83.041 | 129,691 |
| 2024-02-12 | 110.50 | 112.00 | 108.50 | 108.50 | 84.600 | 78,524 |
| 2024-02-09 | 110.00 | 111.00 | 109.00 | 110.00 | 85.770 | 95,852 |
| 2024-02-08 | 111.00 | 111.50 | 109.50 | 109.50 | 85.380 | 115,132 |
| 2024-02-07 | 112.50 | 113.00 | 108.50 | 110.50 | 86.159 | 115,095 |
| 2024-02-06 | 111.00 | 111.50 | 109.50 | 111.00 | 86.549 | 177,757 |
| 2024-02-05 | 109.50 | 112.00 | 107.00 | 108.00 | 84.210 | 138,259 |
| 2024-02-02 | 109.50 | 109.50 | 104.50 | 108.00 | 84.210 | 81,333 |
| 2024-02-01 | 106.00 | 111.00 | 106.00 | 109.50 | 85.380 | 226,908 |
| 2024-01-31 | 103.50 | 107.50 | 102.00 | 106.50 | 83.041 | 173,591 |
| 2024-01-30 | 101.50 | 103.00 | 99.400 | 102.50 | 79.922 | 166,898 |
| 2024-01-29 | 103.00 | 104.50 | 100.50 | 100.50 | 78.362 | 101,189 |
| 2024-01-26 | 100.50 | 103.50 | 100.00 | 102.00 | 79.532 | 77,321 |
| 2024-01-25 | 103.00 | 104.00 | 100.50 | 100.50 | 78.362 | 91,192 |
| 2024-01-24 | 101.00 | 102.00 | 99.800 | 102.00 | 79.532 | 118,353 |
| 2024-01-23 | 102.00 | 102.50 | 98.800 | 99.800 | 77.816 | 106,839 |
| 2024-01-22 | 102.50 | 103.50 | 100.00 | 102.00 | 79.532 | 138,811 |
| 2024-01-19 | 101.00 | 102.50 | 99.600 | 101.00 | 78.752 | 145,566 |
| 2024-01-18 | 98.600 | 101.00 | 98.200 | 100.00 | 77.972 | 234,719 |
| 2024-01-17 | 98.000 | 98.400 | 96.400 | 98.400 | 76.725 | 65,146 |
| 2024-01-16 | 95.400 | 98.600 | 94.800 | 98.000 | 76.413 | 137,357 |
| 2024-01-15 | 95.800 | 95.800 | 94.400 | 94.800 | 73.918 | 37,464 |
| 2024-01-12 | 94.000 | 96.200 | 94.000 | 96.000 | 74.853 | 97,274 |
| 2024-01-11 | 98.000 | 98.000 | 92.600 | 94.000 | 73.294 | 132,932 |
| 2024-01-10 | 96.600 | 97.200 | 95.600 | 97.200 | 75.789 | 78,657 |
| 2024-01-09 | 95.000 | 97.000 | 94.800 | 95.200 | 74.230 | 129,136 |
| 2024-01-08 | 95.600 | 96.000 | 93.000 | 93.800 | 73.138 | 107,356 |
| 2024-01-05 | 94.600 | 96.000 | 93.400 | 95.200 | 74.230 | 155,123 |
| 2024-01-04 | 90.000 | 94.200 | 90.000 | 94.000 | 73.294 | 149,993 |
| 2024-01-03 | 89.200 | 90.000 | 87.600 | 89.800 | 70.019 | 49,329 |
| 2024-01-02 | 87.200 | 90.000 | 87.200 | 88.400 | 68.928 | 79,838 |
| 2023-12-29 | 87.400 | 88.000 | 86.800 | 87.000 | 67.836 | 66,634 |
| 2023-12-28 | 85.400 | 87.400 | 85.200 | 87.200 | 67.992 | 74,932 |
| 2023-12-27 | 86.800 | 86.800 | 84.000 | 84.000 | 65.497 | 63,375 |
| 2023-12-22 | 85.800 | 87.400 | 85.400 | 86.800 | 67.680 | 75,454 |
| 2023-12-21 | 83.800 | 85.800 | 83.600 | 85.400 | 66.588 | 91,046 |
| 2023-12-20 | 82.600 | 84.600 | 82.400 | 84.400 | 65.809 | 95,614 |
| 2023-12-19 | 82.400 | 82.800 | 81.000 | 81.800 | 63.781 | 91,361 |
| 2023-12-18 | 77.000 | 81.000 | 76.000 | 80.400 | 62.690 | 105,505 |
| 2023-12-15 | 78.600 | 79.000 | 77.600 | 78.600 | 61.286 | 27,175 |
| 2023-12-14 | 77.200 | 79.400 | 77.200 | 78.400 | 61.130 | 36,272 |
| 2023-12-13 | 79.000 | 79.200 | 77.000 | 78.000 | 60.818 | 79,199 |
| 2023-12-12 | 77.600 | 79.400 | 77.400 | 79.000 | 61.598 | 59,439 |
| 2023-12-11 | 77.800 | 78.200 | 76.000 | 77.800 | 60.663 | 46,149 |
| 2023-12-08 | 75.800 | 78.200 | 75.400 | 77.600 | 60.507 | 41,243 |
| 2023-12-07 | 79.400 | 79.400 | 75.600 | 76.000 | 59.259 | 42,194 |
| 2023-12-06 | 79.000 | 79.400 | 78.600 | 79.000 | 61.598 | 21,019 |
| 2023-12-05 | 79.600 | 79.600 | 78.400 | 78.400 | 61.130 | 13,317 |
| 2023-12-04 | 79.000 | 79.600 | 78.200 | 78.800 | 61.442 | 24,007 |
| 2023-12-01 | 76.200 | 79.000 | 76.200 | 79.000 | 61.598 | 48,612 |
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.