Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	73.000	73.000	69.200	69.800	47.469	69,501
2023-03-14	71.200	72.800	70.800	72.400	49.238	38,790
2023-03-13	73.800	73.800	69.200	70.600	48.013	88,921
2023-03-10	72.800	73.400	71.800	73.000	49.646	48,586
2023-03-09	74.000	75.200	72.800	73.000	49.646	218,791
2023-03-08	75.000	75.000	72.000	72.400	49.238	140,355
2023-03-07	75.000	75.000	72.200	72.600	49.374	74,901
2023-03-06	74.400	75.000	72.600	73.000	49.646	147,579
2023-03-03	75.000	75.600	74.000	74.000	50.326	58,282
2023-03-02	76.000	76.600	74.200	74.400	50.598	73,058
2023-03-01	73.000	76.000	73.000	74.800	50.870	3,204,397
2023-02-28	79.400	79.400	77.200	78.000	53.046	36,073
2023-02-27	80.000	80.200	78.000	79.600	54.134	39,383
2023-02-24	79.600	80.800	79.000	80.000	54.406	30,647
2023-02-23	81.400	81.400	79.600	79.600	54.134	30,678
2023-02-22	80.000	81.600	80.000	81.000	55.086	23,516
2023-02-21	80.000	82.600	78.600	79.200	53.862	67,006
2023-02-20	81.600	82.800	78.800	78.800	51.517	51,635
2023-02-17	81.000	82.000	79.400	80.000	52.301	128,674
2023-02-16	81.000	81.000	76.400	79.000	51.648	85,579
2023-02-15	77.000	80.800	77.000	80.000	52.301	128,380
2023-02-14	76.800	77.400	75.800	76.600	50.079	286,945
2023-02-13	73.600	76.000	73.600	75.400	49.294	112,794
2023-02-10	72.000	72.000	70.400	71.000	46.417	28,055
2023-02-09	70.200	72.000	70.000	71.400	46.679	9,589
2023-02-08	70.000	71.000	70.000	71.000	46.417	12,394
2023-02-07	68.200	70.000	68.200	69.400	45.371	10,275
2023-02-06	68.000	68.200	67.000	68.200	44.587	10,358
2023-02-03	68.200	68.200	67.000	68.200	44.587	5,861
2023-02-02	67.000	68.200	66.000	68.200	44.587	8,031
2023-02-01	68.000	68.000	66.600	66.800	43.672	24,011
2023-01-31	67.400	68.000	67.000	67.000	43.802	14,833
2023-01-30	68.200	68.200	66.800	67.400	44.064	15,992
2023-01-27	68.200	68.200	66.400	67.800	44.325	4,607
2023-01-26	68.200	68.200	67.000	68.200	44.587	3,909
2023-01-25	68.000	68.200	66.200	68.000	44.456	8,112
2023-01-24	68.000	68.200	67.000	68.200	44.587	20,772
2023-01-23	67.400	68.000	67.000	68.000	44.456	10,671
2023-01-20	64.600	67.000	64.400	67.000	43.802	33,891
2023-01-19	66.000	67.000	64.000	65.200	42.626	81,549
2023-01-18	66.000	66.600	65.600	66.600	43.541	40,063
2023-01-17	65.800	66.400	65.400	66.000	43.149	30,129
2023-01-16	65.400	67.200	65.400	65.800	43.018	8,747
2023-01-13	66.600	66.600	65.000	65.600	42.887	12,449
2023-01-12	65.800	67.600	64.400	66.600	43.541	47,311
2023-01-11	65.400	66.000	65.400	66.000	43.149	10,087
2023-01-10	66.000	66.000	65.200	65.400	42.756	16,952
2023-01-09	65.200	66.000	65.200	65.400	42.756	14,862
2023-01-06	64.000	65.800	64.000	65.200	42.626	447,454
2023-01-05	65.000	66.000	63.800	66.000	43.149	12,035
2023-01-04	65.600	66.600	64.000	64.000	41.841	19,381
2023-01-03	66.600	67.000	65.600	65.600	42.887	25,813
2023-01-02	65.000	66.600	64.600	66.400	43.410	6,697
2022-12-30	66.400	66.600	65.200	65.200	42.626	12,196
2022-12-29	65.800	66.600	65.600	66.000	43.149	4,303
2022-12-28	66.400	66.400	65.000	65.800	43.018	8,663
2022-12-27	64.400	66.800	64.400	66.400	43.410	7,390
2022-12-23	66.000	66.800	65.400	65.800	43.018	10,718
2022-12-22	66.800	66.800	66.000	66.400	43.410	7,776
2022-12-21	66.000	66.600	65.000	66.000	43.149	40,281

← NewerPage 16 of 22 · 1,261 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.