Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	55.600	56.400	55.600	56.400	33.033	4,761
2022-04-01	54.800	56.000	54.800	56.000	32.799	132
2022-03-31	56.000	56.500	55.500	56.000	32.799	5,557
2022-03-30	55.500	56.500	55.000	55.000	32.213	6,019
2022-03-29	56.500	57.000	54.500	57.000	33.385	29,040
2022-03-28	55.500	55.500	54.500	54.500	31.920	22,596
2022-03-25	58.000	58.000	54.500	55.000	32.213	15,106
2022-03-24	56.000	56.500	55.000	56.500	33.092	6,310
2022-03-23	57.000	57.000	55.000	56.000	32.799	1,314
2022-03-22	57.500	58.000	55.000	57.000	33.385	47,741
2022-03-21	55.000	58.000	55.000	58.000	33.970	31,009
2022-03-18	56.000	57.000	56.000	57.000	33.385	7,983
2022-03-17	57.000	57.000	56.000	57.000	33.385	2,240
2022-03-16	57.000	58.000	56.000	56.000	32.799	16,184
2022-03-15	51.500	56.000	51.500	56.000	32.799	40,195
2022-03-14	52.000	53.500	52.000	53.500	31.335	21,504
2022-03-11	53.000	53.500	53.000	53.500	31.335	4,153
2022-03-10	53.500	53.500	53.000	53.000	31.042	3,508
2022-03-09	53.000	53.500	52.500	53.500	31.335	10,700
2022-03-08	52.000	53.500	51.000	52.500	30.749	33,548
2022-03-07	51.500	52.000	50.000	52.000	30.456	26,015
2022-03-04	49.800	51.000	49.600	51.000	29.870	92,105
2022-03-03	51.500	52.000	49.600	50.000	29.285	4,381
2022-03-02	50.500	51.500	49.600	51.500	30.163	30,354
2022-03-01	49.000	50.500	49.000	50.500	29.578	48,466
2022-02-28	48.800	49.800	48.800	49.400	28.933	7,560
2022-02-25	47.800	49.000	47.800	48.600	28.465	7,657
2022-02-24	49.800	49.800	47.000	47.600	27.879	42,527
2022-02-23	49.400	49.400	49.000	49.000	28.699	11,928
2022-02-22	49.200	49.800	48.600	48.600	27.943	42,506
2022-02-21	49.600	50.000	49.200	49.800	28.633	17,379
2022-02-18	51.000	51.000	48.600	49.200	28.288	72,355
2022-02-17	50.500	50.500	50.000	50.000	28.748	4,084
2022-02-16	51.000	51.000	50.000	50.000	28.748	38,965
2022-02-15	48.800	50.500	48.800	50.500	29.035	15,654
2022-02-14	49.200	49.800	49.200	49.200	28.288	213,379
2022-02-11	49.800	49.800	49.200	49.400	28.403	12,569
2022-02-10	47.200	50.000	47.200	49.600	28.518	202,771
2022-02-09	47.000	49.000	47.000	48.800	28.058	5,126
2022-02-08	47.400	49.000	47.400	49.000	28.173	1,770
2022-02-07	47.000	49.000	47.000	49.000	28.173	2,813
2022-02-04	47.800	48.800	47.800	48.000	27.598	3,587
2022-02-03	48.200	48.600	48.000	48.600	27.943	53,253
2022-02-02	48.200	48.800	47.800	48.200	27.713	8,084
2022-02-01	47.800	49.000	47.000	48.200	27.713	4,503
2022-01-31	48.000	48.200	47.800	47.800	27.483	4,608
2022-01-28	48.200	48.200	46.600	47.000	27.023	4,028
2022-01-27	46.600	48.000	46.600	48.000	27.598	1,350
2022-01-26	46.600	48.000	46.600	47.000	27.023	9,154
2022-01-25	44.400	46.600	44.400	46.600	26.793	17,910
2022-01-24	48.200	48.200	44.000	44.000	25.298	18,435
2022-01-21	47.800	49.000	47.600	49.000	28.173	11,499
2022-01-20	49.200	49.200	47.400	49.000	28.173	5,120
2022-01-19	49.200	49.200	47.400	49.000	28.173	10,304
2022-01-18	47.600	49.200	47.600	49.200	28.288	14,622
2022-01-17	49.000	49.200	48.400	49.200	28.288	205,345
2022-01-14	46.400	49.000	46.400	49.000	28.173	29,278
2022-01-13	47.200	49.200	47.200	49.200	28.288	35,862
2022-01-12	48.000	48.000	46.600	48.000	27.598	16,058
2022-01-11	47.000	47.800	47.000	47.800	27.483	2,189

← NewerPage 20 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.