Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	58.000	58.000	55.400	57.000	35.519	8,917
2022-09-26	58.000	58.000	55.000	58.000	36.142	13,733
2022-09-23	62.000	62.400	58.400	59.000	36.765	32,821
2022-09-22	62.400	62.800	61.600	62.200	38.759	4,819
2022-09-21	62.600	63.000	61.800	62.600	39.008	7,204
2022-09-20	65.200	65.200	61.400	62.400	38.883	27,979
2022-09-19	65.000	68.600	63.000	64.800	40.379	7,902
2022-09-16	66.400	66.400	64.400	64.400	40.130	8,179
2022-09-15	63.000	66.200	63.000	65.800	41.002	8,252
2022-09-14	61.400	63.600	61.400	63.400	39.507	14,990
2022-09-13	64.200	65.000	62.000	63.200	39.382	28,356
2022-09-12	64.200	66.600	64.200	65.000	40.504	3,598
2022-09-09	64.400	64.600	63.600	64.200	40.005	5,752
2022-09-08	62.800	65.000	62.200	63.600	39.631	4,197
2022-09-07	61.400	62.200	60.000	61.000	38.011	19,397
2022-09-06	70.000	70.000	63.000	63.000	39.257	24,652
2022-09-05	67.800	67.800	65.400	66.000	41.127	30,655
2022-09-02	66.800	68.600	65.600	67.400	41.999	11,445
2022-09-01	68.800	68.800	66.600	67.600	42.124	9,389
2022-08-31	66.600	69.000	66.400	68.800	42.871	7,486
2022-08-30	70.000	70.000	65.800	65.800	39.614	28,664
2022-08-29	72.000	72.000	68.800	70.000	42.143	42,108
2022-08-26	70.800	72.000	69.000	69.800	42.023	38,656
2022-08-25	70.000	70.800	68.200	69.800	42.023	15,298
2022-08-24	70.400	71.800	68.000	70.000	42.143	22,587
2022-08-23	73.000	73.000	68.200	70.000	42.143	17,350
2022-08-22	71.000	72.400	65.600	71.600	43.106	69,098
2022-08-19	71.800	71.800	70.000	70.000	42.143	11,976
2022-08-18	72.000	72.800	70.600	71.000	42.745	24,005
2022-08-17	74.600	74.600	70.200	70.200	42.263	24,843
2022-08-16	70.400	75.200	70.400	70.400	42.384	22,982
2022-08-15	75.000	75.600	70.200	70.400	42.384	28,052
2022-08-12	73.600	75.600	73.200	73.200	44.069	58,954
2022-08-11	70.000	72.800	70.000	72.800	43.829	39,262
2022-08-10	68.800	71.000	67.800	71.000	42.745	51,741
2022-08-09	67.400	69.800	66.600	66.800	40.216	135,125
2022-08-08	64.400	66.000	64.000	66.000	39.735	1,416
2022-08-05	65.000	65.200	64.000	65.200	39.253	3,294
2022-08-04	66.000	66.000	63.200	65.200	39.253	4,820
2022-08-03	64.200	65.800	64.000	64.200	38.651	3,965
2022-08-02	63.400	65.600	63.400	63.800	38.410	5,084
2022-08-01	63.200	64.200	63.200	63.200	38.049	1,053
2022-07-29	64.800	64.800	62.600	63.000	37.929	10,897
2022-07-28	65.000	65.000	63.800	63.800	38.410	5,179
2022-07-27	65.200	65.200	65.200	65.200	39.253	1,390
2022-07-26	64.800	66.000	64.000	65.000	39.133	11,682
2022-07-25	64.600	64.800	63.000	64.800	39.012	2,100
2022-07-22	63.600	65.200	62.600	63.600	38.290	3,107
2022-07-21	66.200	66.200	63.600	64.000	38.531	7,912
2022-07-20	68.000	68.000	64.200	65.000	39.133	1,493
2022-07-19	64.200	68.000	62.000	68.000	40.939	11,482
2022-07-18	63.000	63.000	61.000	62.600	37.688	5,567
2022-07-15	61.200	63.200	61.200	62.000	37.327	3,755
2022-07-14	62.800	63.800	60.400	63.800	38.410	13,441
2022-07-13	64.200	64.200	61.400	63.800	38.410	2,406
2022-07-12	64.000	64.400	61.400	63.600	38.290	2,449
2022-07-11	64.600	64.600	60.400	63.200	38.049	3,900
2022-07-08	64.200	64.200	64.200	64.200	38.651	18
2022-07-07	63.400	64.200	63.200	63.600	38.290	1,652
2022-07-06	61.200	63.400	60.000	63.400	38.169	4,787

← NewerPage 18 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.