Klaveness Combination Carriers ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	76.400	76.600	75.600	76.400	59.571	46,079
2023-11-29	77.200	77.200	76.000	77.000	60.039	33,062
2023-11-28	79.200	79.200	76.600	77.200	60.195	52,609
2023-11-27	79.000	79.600	77.600	78.000	60.818	36,450
2023-11-24	77.200	79.600	77.200	79.000	61.598	32,515
2023-11-23	76.400	77.400	75.800	77.400	60.351	62,344
2023-11-22	76.000	77.000	75.200	75.200	58.635	206,967
2023-11-21	75.000	76.800	75.000	76.000	59.259	45,756
2023-11-20	74.800	76.000	74.400	75.200	58.635	26,366
2023-11-17	74.400	76.200	74.400	75.400	58.791	24,023
2023-11-16	75.400	75.400	74.600	74.800	58.323	25,159
2023-11-15	75.000	76.400	75.000	75.800	59.103	55,925
2023-11-14	75.200	76.000	74.400	75.200	58.635	44,612
2023-11-13	73.400	76.400	73.400	76.000	59.259	69,184
2023-11-10	74.400	74.400	72.800	73.400	57.232	85,402
2023-11-09	74.000	74.800	73.200	73.400	57.232	47,608
2023-11-08	74.800	76.200	73.600	74.800	58.323	70,570
2023-11-07	78.400	78.600	74.600	74.800	58.323	76,796
2023-11-06	78.000	79.800	77.600	78.400	61.130	49,993
2023-11-03	81.000	81.000	78.000	78.000	60.818	74,071
2023-11-02	82.000	82.600	77.200	77.200	58.023	142,735
2023-11-01	76.600	82.000	76.600	82.000	61.631	308,473
2023-10-31	75.400	76.200	74.400	76.200	57.272	121,936
2023-10-30	74.800	76.800	74.800	75.600	56.821	82,778
2023-10-27	73.200	74.800	72.000	74.600	56.069	71,443
2023-10-26	74.200	75.400	72.800	73.200	55.017	49,369
2023-10-25	75.000	75.000	72.600	74.400	55.919	65,004
2023-10-24	74.800	75.000	73.200	75.000	56.370	118,177
2023-10-23	74.400	76.400	72.800	73.800	55.468	51,682
2023-10-20	74.200	75.000	72.600	74.200	55.768	38,719
2023-10-19	76.600	76.600	74.000	74.200	55.768	47,676
2023-10-18	75.400	77.000	75.200	75.200	56.520	69,141
2023-10-17	74.000	76.200	72.200	75.800	56.971	82,363
2023-10-16	74.000	74.400	72.400	73.000	54.866	42,289
2023-10-13	72.000	73.800	71.400	73.400	55.167	62,934
2023-10-12	70.400	71.800	70.400	71.800	53.965	92,701
2023-10-11	70.600	70.800	69.400	69.600	52.311	32,322
2023-10-10	69.400	71.200	69.200	70.400	52.912	51,820
2023-10-09	69.000	69.800	68.400	69.400	52.161	40,334
2023-10-06	68.000	69.800	67.800	68.800	51.710	65,825
2023-10-05	67.000	68.200	67.000	68.000	51.108	24,179
2023-10-04	71.600	71.600	68.000	68.000	51.108	109,522
2023-10-03	70.600	71.600	69.800	70.800	53.213	117,808
2023-10-02	71.600	72.000	70.400	70.400	52.912	62,222
2023-09-29	70.000	71.000	69.400	69.400	52.161	21,416
2023-09-28	70.800	71.800	69.600	69.600	52.311	59,784
2023-09-27	68.200	70.400	68.200	70.400	52.912	45,348
2023-09-26	68.400	69.600	68.000	68.400	51.409	75,437
2023-09-25	69.400	70.000	68.600	69.000	51.860	75,346
2023-09-22	67.400	69.600	67.000	69.600	52.311	105,517
2023-09-21	66.600	67.400	65.600	66.800	50.207	62,273
2023-09-20	66.400	66.800	66.000	66.000	49.605	20,645
2023-09-19	66.200	66.200	64.800	66.000	49.605	39,337
2023-09-18	66.000	66.000	64.400	64.800	48.703	59,205
2023-09-15	64.400	65.800	64.400	65.000	48.854	87,467
2023-09-14	64.400	65.400	64.200	64.600	48.553	41,258
2023-09-13	65.000	65.000	63.200	64.200	48.252	56,706
2023-09-12	64.000	64.200	63.000	63.400	47.651	35,188
2023-09-11	63.000	64.200	63.000	63.200	47.501	64,704
2023-09-08	65.000	65.000	62.600	63.000	47.351	54,049

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.