Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	64.400	64.800	60.600	62.000	37.327	6,977
2022-07-04	67.400	67.400	64.400	64.800	39.012	2,259
2022-07-01	68.000	68.000	65.000	67.400	40.578	10,610
2022-06-30	69.200	69.200	66.600	67.200	40.457	731
2022-06-29	69.200	69.200	68.000	68.000	40.939	465
2022-06-28	65.800	69.200	63.400	69.200	41.661	26,939
2022-06-27	66.200	66.200	63.200	64.800	39.012	3,209
2022-06-24	64.000	64.000	62.200	63.600	38.290	11,310
2022-06-23	64.800	65.000	64.600	65.000	39.133	3,066
2022-06-22	67.800	67.800	62.800	63.800	38.410	9,195
2022-06-21	64.800	66.600	64.000	66.400	39.976	23,200
2022-06-20	62.600	64.200	60.400	64.000	38.531	2,081
2022-06-17	61.600	62.800	60.000	62.600	37.688	12,867
2022-06-16	64.400	64.400	61.000	61.600	37.086	13,304
2022-06-15	66.400	66.400	62.200	64.400	38.772	8,824
2022-06-14	65.000	65.200	63.000	64.000	38.531	17,324
2022-06-13	67.000	67.000	62.800	64.800	39.012	45,104
2022-06-10	68.000	68.000	67.000	68.000	40.939	5,636
2022-06-09	68.600	70.400	68.000	69.000	41.541	49,101
2022-06-08	66.800	68.000	65.000	67.600	40.698	40,995
2022-06-07	65.800	67.000	65.000	65.200	39.253	35,462
2022-06-03	67.000	67.000	65.200	65.200	39.253	23,456
2022-06-02	65.000	67.000	65.000	67.000	40.337	15,137
2022-06-01	66.000	66.600	65.000	65.600	39.494	10,695
2022-05-31	69.200	69.200	64.200	66.000	39.735	60,055
2022-05-30	69.400	69.400	67.400	68.000	40.939	14,789
2022-05-27	68.800	69.200	67.400	68.400	41.180	59,600
2022-05-25	68.000	68.000	66.200	66.600	40.096	45,122
2022-05-24	67.000	70.000	64.200	66.000	39.735	85,471
2022-05-23	66.000	67.000	64.600	66.800	40.216	26,419
2022-05-20	66.000	67.000	65.000	65.800	39.614	24,708
2022-05-19	66.200	69.000	65.400	66.000	39.735	41,835
2022-05-18	64.000	66.000	64.000	66.000	39.735	23,447
2022-05-16	64.000	64.000	61.800	63.000	37.929	12,451
2022-05-13	64.000	64.800	63.400	64.000	37.484	25,907
2022-05-12	64.400	64.400	63.400	63.800	37.367	46,997
2022-05-11	61.000	64.000	61.000	64.000	37.484	59,191
2022-05-10	59.000	61.000	58.600	61.000	35.727	17,119
2022-05-09	62.000	62.000	59.600	61.000	35.727	7,880
2022-05-06	61.200	62.000	60.600	61.800	36.196	24,703
2022-05-05	58.400	63.400	57.800	59.000	34.556	29,853
2022-05-04	57.600	58.600	56.800	58.000	33.970	12,817
2022-05-03	57.000	58.000	56.000	57.600	33.736	11,096
2022-05-02	57.000	57.000	55.800	56.800	33.267	5,307
2022-04-29	55.400	56.800	55.200	56.600	33.150	23,967
2022-04-28	56.000	56.400	55.400	56.400	33.033	2,132
2022-04-27	54.000	56.400	53.600	56.000	32.799	14,667
2022-04-26	55.000	56.000	54.400	54.400	31.862	15,860
2022-04-25	55.600	56.800	55.000	55.000	32.213	7,801
2022-04-22	57.600	57.600	56.800	56.800	33.267	350
2022-04-21	57.000	58.000	55.800	57.600	33.736	15,125
2022-04-20	57.000	57.000	56.400	56.400	33.033	25,506
2022-04-19	56.400	58.600	55.600	56.200	32.916	29,989
2022-04-13	55.200	56.400	55.000	56.400	33.033	1,696
2022-04-12	55.000	56.400	55.000	56.000	32.799	3,194
2022-04-11	55.200	56.800	55.200	56.400	33.033	2,669
2022-04-08	57.000	57.000	56.400	56.400	33.033	400
2022-04-07	55.600	57.000	55.600	56.000	32.799	7,356
2022-04-06	55.400	56.400	55.000	55.600	32.565	5,928
2022-04-05	55.600	56.200	55.000	56.000	32.799	21,335

← NewerPage 19 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.