Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	69.800	69.800	69.000	69.200	49.925	30,373
2023-06-15	69.400	69.800	69.000	69.800	50.358	66,069
2023-06-14	69.800	69.800	68.600	69.600	50.214	79,211
2023-06-13	70.600	70.600	69.200	69.800	50.358	30,050
2023-06-12	70.000	70.000	68.400	68.400	49.348	79,254
2023-06-09	69.800	70.000	69.600	69.600	50.214	61,570
2023-06-08	70.000	70.200	69.200	69.600	50.214	59,949
2023-06-07	70.200	70.200	68.800	70.000	50.502	110,496
2023-06-06	70.400	70.400	68.400	69.000	49.781	65,149
2023-06-05	70.000	70.800	69.400	69.400	50.070	53,492
2023-06-02	70.200	70.200	68.600	70.000	50.502	62,364
2023-06-01	67.400	69.000	67.200	68.000	49.060	67,697
2023-05-31	70.800	70.800	66.800	66.800	48.194	118,273
2023-05-30	69.800	71.000	69.800	70.000	50.502	181,604
2023-05-26	69.400	70.800	69.000	69.600	50.214	222,121
2023-05-25	69.600	69.600	68.600	69.000	49.781	171,634
2023-05-24	70.800	71.000	68.000	68.600	49.492	8,611,868
2023-05-23	75.200	76.000	74.800	75.600	54.543	36,416
2023-05-22	76.000	76.200	75.400	75.400	54.398	44,843
2023-05-19	76.400	76.400	75.600	75.800	54.687	30,582
2023-05-16	75.600	76.000	74.400	75.600	54.543	59,812
2023-05-15	77.000	77.200	75.000	76.000	54.831	80,244
2023-05-12	76.800	77.800	75.200	76.800	55.408	67,507
2023-05-11	75.800	77.200	74.200	75.400	54.398	61,861
2023-05-10	75.000	75.600	73.400	73.600	53.100	56,916
2023-05-09	77.000	78.600	74.000	74.000	50.326	114,934
2023-05-08	76.000	79.600	75.600	75.600	51.414	206,271
2023-05-05	77.000	77.800	74.600	75.000	51.006	197,919
2023-05-04	77.000	77.000	74.400	74.400	50.598	108,819
2023-05-03	79.000	79.200	77.200	77.400	52.638	58,048
2023-05-02	81.400	81.400	79.200	79.400	53.998	35,076
2023-04-28	82.000	82.600	79.800	80.600	54.814	52,314
2023-04-27	81.600	82.600	81.000	81.800	55.630	17,692
2023-04-26	81.200	83.800	81.200	82.000	55.766	35,911
2023-04-25	82.400	82.800	81.200	82.000	55.766	35,973
2023-04-24	81.000	82.600	81.000	82.200	55.902	43,606
2023-04-21	79.600	82.000	79.600	81.800	55.630	59,376
2023-04-20	78.800	79.000	77.800	79.000	53.726	29,327
2023-04-19	80.000	80.400	77.400	78.400	53.318	120,361
2023-04-18	79.200	80.000	79.000	80.000	54.406	131,637
2023-04-17	79.200	79.600	78.000	79.200	53.862	41,093
2023-04-14	78.000	79.200	77.000	77.400	52.638	37,089
2023-04-13	76.600	79.200	76.600	78.600	53.454	87,899
2023-04-12	76.400	76.600	75.000	75.600	51.414	48,970
2023-04-11	74.000	76.200	74.000	75.400	51.278	33,028
2023-04-05	73.400	73.400	71.400	73.400	49.918	33,206
2023-04-04	73.600	73.800	72.400	72.800	49.510	33,832
2023-04-03	75.200	76.600	73.600	74.000	50.326	48,863
2023-03-31	75.200	77.000	75.200	76.200	51.822	35,005
2023-03-30	75.000	76.600	74.600	76.200	51.822	74,068
2023-03-29	73.200	75.400	72.800	75.000	51.006	68,881
2023-03-28	70.200	73.000	70.200	72.800	49.510	86,351
2023-03-27	70.800	71.800	69.400	70.200	47.741	29,444
2023-03-24	71.400	71.400	69.000	69.600	47.333	30,389
2023-03-23	70.000	72.000	70.000	71.600	48.694	209,200
2023-03-22	71.400	72.200	70.000	70.000	47.605	11,589
2023-03-21	70.000	72.000	69.400	71.600	48.694	199,534
2023-03-20	69.800	69.800	67.600	69.000	46.925	62,583
2023-03-17	70.600	72.000	69.800	70.400	47.877	33,236
2023-03-16	70.000	71.000	69.000	70.000	47.605	38,063

← NewerPage 15 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.