Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	97.000	100.80	96.500	100.20	97.622	39,842
2026-07-23	98.000	99.700	98.000	98.900	96.356	33,488
2026-07-22	96.000	98.600	96.000	97.100	94.602	55,730
2026-07-21	95.800	96.600	95.100	96.600	94.115	61,469
2026-07-20	95.900	96.600	94.900	96.300	93.822	45,280
2026-07-17	96.800	96.800	94.100	94.100	91.679	15,404
2026-07-16	94.100	97.900	94.100	95.900	93.433	18,806
2026-07-15	97.000	97.900	95.500	96.200	93.725	28,499
2026-07-14	97.000	98.000	95.000	96.500	94.017	28,124
2026-07-13	94.600	97.200	93.700	96.600	94.115	45,153
2026-07-10	90.100	92.200	90.100	92.200	89.828	13,829
2026-07-09	94.000	94.600	91.300	91.500	89.146	18,225
2026-07-08	93.100	94.100	92.300	93.500	91.095	22,569
2026-07-07	88.000	92.700	88.000	92.200	89.828	51,690
2026-07-06	89.800	91.000	88.700	90.000	87.685	29,459
2026-07-03	90.100	92.500	90.100	91.000	88.659	48,006
2026-07-02	83.500	89.600	83.500	88.800	86.515	49,867
2026-07-01	92.500	92.500	84.700	85.200	83.008	36,867
2026-06-30	90.000	90.400	87.100	87.200	84.957	35,305
2026-06-29	91.300	91.300	88.800	89.500	87.197	44,528
2026-06-26	92.700	92.700	91.100	91.300	88.951	30,423
2026-06-25	93.700	93.700	92.100	92.700	90.315	29,472
2026-06-24	93.300	94.300	93.100	93.100	90.705	60,878
2026-06-23	92.000	93.300	91.100	93.300	90.900	37,806
2026-06-22	90.100	92.000	89.100	91.600	89.243	21,369
2026-06-19	88.800	90.200	88.800	89.200	86.905	24,696
2026-06-18	90.000	90.000	87.700	88.500	86.223	64,204
2026-06-17	90.000	90.800	89.000	90.200	87.879	45,740
2026-06-16	90.500	91.800	89.600	89.600	87.295	20,267
2026-06-15	92.600	93.100	89.800	89.900	87.587	28,334
2026-06-12	94.200	94.200	90.100	92.000	89.633	42,477
2026-06-11	93.400	93.900	92.600	93.300	90.900	22,599
2026-06-10	92.000	92.700	90.400	91.700	89.341	77,097
2026-06-09	92.000	92.500	90.700	91.600	89.243	32,972
2026-06-08	92.300	92.300	91.000	91.800	89.438	18,477
2026-06-05	93.000	93.000	91.100	92.200	89.828	23,431
2026-06-04	89.300	93.100	88.500	92.000	89.633	38,014
2026-06-03	90.500	90.500	88.800	89.500	87.197	69,525
2026-06-02	91.600	91.800	89.800	89.800	87.490	50,556
2026-06-01	89.400	91.700	88.800	90.800	88.464	62,709
2026-05-29	96.000	96.000	89.000	89.200	86.905	81,898
2026-05-28	97.200	98.100	93.800	94.200	91.777	88,580
2026-05-27	100.00	101.00	97.900	98.400	95.868	57,382
2026-05-26	100.00	101.00	99.500	100.00	97.427	54,430
2026-05-22	103.00	104.20	98.700	99.800	97.232	76,988
2026-05-21	102.00	104.00	102.00	103.40	100.74	45,877
2026-05-20	102.20	103.20	102.00	102.20	99.571	26,209
2026-05-19	102.40	104.00	101.40	101.80	99.181	86,103
2026-05-18	101.80	102.80	100.80	102.40	99.766	40,263
2026-05-15	101.00	103.00	101.00	101.80	99.181	38,518
2026-05-13	104.40	105.00	102.00	102.00	99.376	59,177
2026-05-12	101.20	103.40	101.20	103.20	100.54	46,410
2026-05-11	100.40	102.20	100.40	101.00	98.402	67,204
2026-05-08	99.900	100.60	98.900	100.20	97.622	41,561
2026-05-07	98.800	99.900	97.600	99.900	97.330	43,575
2026-05-06	103.00	103.80	101.00	101.40	96.523	61,930
2026-05-05	102.40	103.60	102.00	102.60	97.665	75,193
2026-05-04	103.20	104.00	102.20	102.80	97.856	47,970
2026-04-30	102.00	104.80	102.00	102.60	97.665	53,165
2026-04-29	101.20	103.20	101.20	102.00	97.094	123,679

← NewerPage 2 of 3 · 127 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.