Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	67.800	67.800	64.000	64.000	48.102	37,088
2023-09-06	66.000	66.800	65.600	65.600	49.305	27,838
2023-09-05	66.200	67.400	65.800	65.800	49.455	45,570
2023-09-04	66.200	67.600	66.000	66.200	49.756	56,820
2023-09-01	65.400	66.000	64.800	66.000	49.605	54,742
2023-08-31	64.800	66.000	64.400	64.800	48.703	97,469
2023-08-30	67.000	67.000	64.200	64.800	48.703	66,851
2023-08-29	67.000	67.200	65.200	65.400	49.154	105,933
2023-08-28	70.000	71.000	66.400	66.400	47.905	70,659
2023-08-25	71.800	71.800	69.000	69.200	49.925	78,727
2023-08-24	70.400	71.000	69.200	69.400	50.070	72,567
2023-08-23	71.400	72.400	69.800	70.200	50.647	120,099
2023-08-22	71.400	72.800	70.800	71.800	51.801	65,719
2023-08-21	70.400	71.800	69.400	70.600	50.935	84,661
2023-08-18	72.000	72.000	70.000	70.200	50.647	51,568
2023-08-17	72.000	72.000	70.600	71.400	51.512	89,893
2023-08-16	72.600	72.600	71.000	72.200	52.090	56,491
2023-08-15	73.000	73.000	71.200	72.000	51.945	54,246
2023-08-14	72.800	72.800	71.200	71.800	51.801	64,256
2023-08-11	73.000	73.000	71.600	72.600	52.378	114,833
2023-08-10	71.800	73.000	71.200	72.400	52.234	41,034
2023-08-09	71.600	71.600	70.200	71.000	51.224	36,649
2023-08-08	71.600	71.600	70.400	70.800	51.080	33,565
2023-08-07	71.400	71.800	69.800	70.600	50.935	41,031
2023-08-04	70.000	71.400	69.800	71.400	51.512	86,818
2023-08-03	70.000	70.400	69.200	70.000	50.502	23,433
2023-08-02	70.000	71.000	69.400	70.000	50.502	46,642
2023-08-01	71.800	71.800	68.800	70.200	50.647	92,250
2023-07-31	70.600	72.000	70.600	71.600	51.657	43,621
2023-07-28	68.800	71.600	68.800	70.400	50.791	117,988
2023-07-27	67.400	69.200	67.000	69.000	49.781	83,390
2023-07-26	66.000	66.600	65.600	66.200	47.761	11,946
2023-07-25	66.000	66.000	65.000	66.000	47.617	70,186
2023-07-24	67.400	67.400	65.200	66.000	47.617	52,395
2023-07-21	66.000	66.800	65.800	66.000	47.617	17,577
2023-07-20	66.600	67.200	65.800	66.200	47.761	50,552
2023-07-19	65.600	66.600	65.200	66.600	48.049	19,995
2023-07-18	65.000	65.600	64.600	65.200	47.039	29,469
2023-07-17	66.400	66.400	65.200	65.200	47.039	30,498
2023-07-14	66.000	67.000	65.200	66.600	48.049	45,722
2023-07-13	69.000	69.000	65.800	66.000	47.617	89,789
2023-07-12	69.200	69.200	67.800	68.000	49.060	115,170
2023-07-11	66.600	69.000	66.600	68.800	49.637	62,090
2023-07-10	67.400	67.600	66.200	67.000	48.338	52,345
2023-07-07	66.600	68.000	66.200	67.800	48.915	42,608
2023-07-06	66.400	67.200	65.400	66.600	48.049	71,847
2023-07-05	66.400	67.600	66.200	66.800	48.194	48,165
2023-07-04	67.800	67.800	66.200	66.200	47.761	35,844
2023-07-03	66.200	68.400	66.200	66.400	47.905	97,478
2023-06-30	65.400	66.600	65.000	66.200	47.761	81,740
2023-06-29	64.400	66.400	64.400	65.400	47.184	78,356
2023-06-28	66.000	67.600	63.000	65.800	47.472	63,843
2023-06-27	67.600	67.600	66.000	66.400	47.905	74,104
2023-06-26	66.800	67.600	65.600	67.600	48.771	31,811
2023-06-23	67.600	67.600	65.600	66.800	48.194	63,935
2023-06-22	68.200	69.600	67.400	67.800	48.915	84,916
2023-06-21	67.600	68.200	67.400	67.800	48.915	18,817
2023-06-20	67.400	68.400	67.000	67.600	48.771	25,697
2023-06-19	69.000	69.400	67.400	67.400	48.627	43,626
2023-06-16	69.800	69.800	69.000	69.200	49.925	30,373

← NewerPage 14 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.