Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	65.200	66.000	62.800	65.800	43.018	30,741
2022-12-19	64.000	65.400	64.000	65.200	42.626	34,824
2022-12-16	65.400	65.400	64.600	65.400	42.756	52,556
2022-12-15	65.400	65.400	64.200	65.200	42.626	15,286
2022-12-14	64.600	65.400	64.400	65.400	42.756	7,418
2022-12-13	66.000	66.000	64.600	64.600	42.233	153,002
2022-12-12	63.400	65.800	63.400	64.800	42.364	10,287
2022-12-09	63.400	63.800	63.200	63.400	41.449	2,086
2022-12-08	64.000	64.000	63.000	63.200	41.318	5,260
2022-12-07	66.000	66.000	62.600	64.600	42.233	16,896
2022-12-06	65.200	65.600	64.200	64.800	42.364	12,732
2022-12-05	65.400	66.000	64.000	65.400	42.756	9,008
2022-12-02	65.000	65.600	63.800	64.800	42.364	6,348
2022-12-01	65.400	66.000	64.800	65.600	42.887	4,562
2022-11-30	65.000	65.800	63.000	65.400	42.756	11,017
2022-11-29	64.600	65.000	64.400	64.400	42.103	9,847
2022-11-28	65.000	65.000	63.600	64.000	41.841	6,738
2022-11-25	65.200	65.400	64.800	65.400	42.756	16,751
2022-11-24	64.800	65.200	63.400	65.200	42.626	15,421
2022-11-23	64.000	64.000	62.600	62.600	40.926	7,308
2022-11-22	64.000	65.000	63.400	63.400	41.449	35,993
2022-11-21	64.000	65.200	63.600	64.400	42.103	28,215
2022-11-18	65.400	65.400	63.800	64.000	41.841	22,466
2022-11-17	66.800	66.800	64.200	65.000	42.495	9,166
2022-11-16	64.200	66.000	64.200	65.000	42.495	38,430
2022-11-15	67.200	67.200	65.200	65.200	42.626	20,430
2022-11-14	67.000	67.800	67.000	67.000	43.802	4,473
2022-11-11	66.800	68.200	66.000	66.000	43.149	15,659
2022-11-10	68.600	68.600	65.200	66.000	43.149	236,884
2022-11-09	69.000	70.600	68.600	69.000	45.110	9,488
2022-11-08	70.400	71.000	68.200	69.000	45.110	41,274
2022-11-07	70.600	72.800	67.800	67.800	42.248	76,697
2022-11-04	70.600	72.000	70.400	70.400	43.868	76,770
2022-11-03	70.000	72.600	69.000	70.200	43.744	49,219
2022-11-02	66.600	69.000	66.400	69.000	42.996	21,758
2022-11-01	64.000	66.400	64.000	65.800	41.002	20,632
2022-10-31	66.000	66.800	64.000	64.000	39.880	30,914
2022-10-28	65.800	65.800	63.800	64.000	39.880	38,390
2022-10-27	64.200	65.800	64.000	64.000	39.880	11,507
2022-10-26	67.000	67.000	63.600	64.000	39.880	15,381
2022-10-25	63.600	67.000	63.600	65.600	40.877	15,057
2022-10-24	62.000	63.600	62.000	63.000	39.257	10,725
2022-10-21	60.000	61.800	60.000	61.800	38.510	13,341
2022-10-20	61.000	61.400	60.000	60.000	37.388	8,501
2022-10-19	62.000	62.000	58.000	61.000	38.011	57,859
2022-10-18	61.000	62.200	60.000	61.800	38.510	17,515
2022-10-17	59.600	60.800	58.200	59.400	37.014	11,950
2022-10-14	56.600	59.000	56.600	58.000	36.142	17,458
2022-10-13	58.000	58.000	55.600	55.600	34.646	77,258
2022-10-12	57.400	60.400	56.600	58.000	36.142	14,386
2022-10-11	61.000	61.000	57.600	57.600	35.892	6,540
2022-10-10	61.000	61.000	58.600	59.000	36.765	11,890
2022-10-07	59.400	60.000	59.400	59.800	37.263	3,943
2022-10-06	60.000	60.600	59.400	59.400	37.014	4,296
2022-10-05	61.000	62.000	59.600	59.600	37.139	11,000
2022-10-04	62.200	62.200	61.000	61.000	38.011	8,869
2022-10-03	62.000	62.200	60.800	62.000	38.634	12,511
2022-09-30	58.000	61.400	58.000	61.400	38.260	11,531
2022-09-29	57.000	58.000	56.000	57.200	35.643	5,340
2022-09-28	57.000	57.000	54.600	55.000	34.272	8,995

← NewerPage 17 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.