Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	97.800	100.80	96.300	100.20	95.381	1,744,586
2026-04-27	95.600	97.900	95.300	96.300	91.668	96,398
2026-04-24	95.800	96.300	95.100	95.600	91.002	33,409
2026-04-23	92.400	95.900	92.400	95.500	90.907	43,289
2026-04-22	93.000	93.600	92.000	92.900	88.432	38,910
2026-04-21	92.000	94.300	92.000	93.000	88.527	34,796
2026-04-20	95.000	95.000	92.600	92.800	88.337	19,515
2026-04-17	92.000	93.700	91.600	92.500	88.051	58,026
2026-04-16	93.800	93.800	91.600	91.600	87.195	29,909
2026-04-15	94.800	95.000	93.000	93.000	88.527	41,408
2026-04-14	94.900	95.300	93.900	94.800	90.241	46,585
2026-04-13	92.300	94.500	92.300	94.500	89.955	56,070
2026-04-10	93.900	94.400	92.400	92.600	88.146	57,641
2026-04-09	93.000	96.500	93.000	94.800	90.241	57,434
2026-04-08	94.400	94.400	92.200	93.600	89.098	34,890
2026-04-07	95.100	96.100	94.200	94.400	89.860	47,813
2026-04-01	94.300	95.300	93.400	94.900	90.336	32,310
2026-03-31	90.200	94.300	90.200	94.300	89.765	64,427
2026-03-30	92.000	93.000	89.600	92.100	87.670	59,512
2026-03-27	93.000	93.000	90.200	90.800	86.433	77,950
2026-03-26	92.000	92.900	90.900	92.700	88.242	64,425
2026-03-25	92.000	92.400	90.200	92.100	87.670	68,260
2026-03-24	86.300	90.900	86.000	90.400	86.052	94,742
2026-03-23	86.100	87.400	84.800	87.200	83.006	54,618
2026-03-20	89.300	90.800	87.600	87.600	83.387	63,291
2026-03-19	91.500	91.500	90.000	90.800	86.433	33,100
2026-03-18	88.200	91.700	88.100	91.500	87.099	51,453
2026-03-17	88.000	89.700	86.600	88.600	84.339	67,769
2026-03-16	88.200	88.200	84.800	87.500	83.292	84,781
2026-03-13	86.500	87.300	84.800	86.400	82.245	77,401
2026-03-12	89.000	89.400	86.800	86.800	82.625	75,484
2026-03-11	91.700	92.300	89.600	89.700	85.386	38,314
2026-03-10	91.500	92.400	89.200	91.700	87.290	64,470
2026-03-09	89.600	91.800	88.200	91.500	87.099	93,772
2026-03-06	92.000	92.000	88.900	90.200	85.862	68,098
2026-03-05	92.600	92.600	90.600	90.800	86.433	69,748
2026-03-04	92.000	93.800	91.700	92.300	87.861	101,676
2026-03-03	91.300	93.100	91.100	93.000	88.527	141,998
2026-03-02	91.000	93.800	91.000	92.000	87.575	169,759
2026-02-27	89.900	92.000	89.000	91.600	87.195	86,512
2026-02-26	91.900	91.900	89.600	90.000	85.671	50,169
2026-02-25	92.600	92.800	89.500	90.500	86.147	1,185,633
2026-02-24	92.000	93.900	91.800	93.900	89.384	40,178
2026-02-23	91.500	93.400	91.000	93.300	88.813	75,780
2026-02-20	91.200	92.600	90.200	92.600	88.146	69,941
2026-02-19	89.400	91.200	89.000	91.200	86.814	90,589
2026-02-18	89.000	89.600	88.000	89.300	85.005	39,992
2026-02-17	89.300	89.800	89.000	89.800	84.755	73,815
2026-02-16	87.000	89.600	87.000	89.300	84.283	59,247
2026-02-13	85.800	88.200	83.000	86.500	81.640	106,009
2026-02-12	88.500	89.400	87.100	88.800	83.811	62,898
2026-02-11	88.800	88.800	86.300	87.300	82.395	45,795
2026-02-10	87.100	88.300	86.700	86.700	81.829	64,980
2026-02-09	89.000	89.000	86.600	86.600	81.735	18,343
2026-02-06	89.000	89.000	86.500	87.500	82.584	25,034
2026-02-05	84.500	87.400	84.500	86.900	82.018	110,505
2026-02-04	88.400	88.400	85.600	85.600	80.791	38,133
2026-02-03	88.800	89.600	88.100	88.100	83.150	43,155
2026-02-02	88.200	89.400	86.800	89.000	84.000	91,339
2026-01-30	88.500	88.500	86.700	88.500	83.528	28,127

← NewerPage 3 of 21 · 1,259 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.