Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	49.000	49.000	47.200	48.000	27.598	5,366
2022-01-07	48.000	48.000	47.600	47.800	27.483	10,407
2022-01-06	46.800	48.800	46.800	48.800	28.058	6,569
2022-01-05	47.400	49.000	46.600	49.000	28.173	22,471
2022-01-04	47.400	48.600	47.400	47.800	27.483	20,230
2022-01-03	48.200	48.600	47.400	48.600	27.943	14,844
2021-12-30	47.800	48.000	46.600	48.000	27.598	49,653
2021-12-29	46.800	47.400	46.200	47.400	27.253	51,433
2021-12-28	47.800	48.000	46.800	48.000	27.598	16,913
2021-12-27	46.400	47.800	46.400	47.800	27.483	6,016
2021-12-23	47.000	48.000	47.000	47.400	27.253	5,523
2021-12-22	48.000	48.000	47.600	47.600	27.368	8,917
2021-12-21	46.000	48.000	46.000	47.600	27.368	44,626
2021-12-20	47.600	47.600	46.400	47.600	27.368	1,600
2021-12-17	47.600	47.600	46.000	47.200	27.138	8,058
2021-12-16	46.600	47.600	46.000	46.200	26.563	12,986
2021-12-15	47.800	48.200	47.600	47.800	27.483	7,470
2021-12-14	46.400	47.800	46.400	47.800	27.483	11,576
2021-12-13	46.200	48.000	46.200	47.200	27.138	15,137
2021-12-10	46.000	47.600	46.000	47.600	27.368	5,453
2021-12-09	46.800	47.600	46.200	47.600	27.368	22,172
2021-12-08	45.000	47.000	45.000	45.600	26.218	4,519
2021-12-07	46.800	47.000	46.000	47.000	27.023	12,977
2021-12-06	46.400	47.200	44.200	45.800	26.333	13,758
2021-12-03	46.400	46.600	46.000	46.400	26.678	3,148
2021-12-02	45.400	46.800	45.400	46.800	26.908	3,156
2021-12-01	45.000	47.000	45.000	46.000	26.448	1,915
2021-11-30	48.000	48.000	44.600	47.000	27.023	15,770
2021-11-29	47.000	47.000	45.400	46.200	26.563	2,371
2021-11-26	45.400	46.600	45.200	45.600	26.218	10,383
2021-11-25	46.000	47.600	45.400	47.600	27.368	21,883
2021-11-24	48.000	48.000	46.200	46.200	26.563	4,751
2021-11-23	46.800	47.800	46.400	47.600	27.368	20,224
2021-11-22	47.000	47.800	46.800	47.200	27.138	11,831
2021-11-19	47.400	48.600	46.600	46.800	26.908	11,420
2021-11-18	48.800	48.800	46.600	48.800	28.058	23,120
2021-11-17	47.000	49.400	47.000	49.000	28.173	19,839
2021-11-16	49.000	49.200	47.800	49.200	28.288	26,152
2021-11-15	50.000	50.000	46.800	48.000	27.598	44,036
2021-11-12	48.200	49.600	48.200	49.000	28.173	11,401
2021-11-11	49.000	49.600	48.400	49.600	28.518	10,400
2021-11-10	50.500	50.500	48.800	49.400	28.403	7,945
2021-11-09	49.000	50.000	49.000	49.600	28.518	48,663
2021-11-08	49.800	49.800	48.200	49.800	28.633	46,002
2021-11-05	48.800	49.400	47.600	49.400	28.403	156,200
2021-11-04	49.200	51.000	47.800	48.000	27.598	2,418,306
2021-11-03	53.500	53.500	52.000	52.500	30.185	14,671
2021-11-02	53.500	55.500	53.500	53.500	30.760	9,432
2021-11-01	56.000	56.000	54.500	54.500	31.335	3,160
2021-10-29	54.500	54.500	53.500	54.000	31.048	22,160
2021-10-28	54.000	54.000	52.500	54.000	31.048	40,073
2021-10-27	55.500	56.000	53.500	53.500	30.544	66,463
2021-10-26	56.000	56.000	53.500	55.500	31.686	153,409
2021-10-25	53.000	57.000	52.000	53.500	30.544	181,577
2021-10-22	52.500	53.000	52.000	52.500	29.973	12,086
2021-10-21	52.000	52.000	51.500	51.500	29.402	6,401
2021-10-20	54.000	54.000	51.000	52.000	29.688	21,021

← NewerPage 21 of 21 · 1,257 trading days

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.