Klaveness Combination Carriers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 87.100 | 88.600 | 86.800 | 86.900 | 82.018 | 41,554 |
| 2026-01-28 | 88.100 | 88.100 | 86.000 | 86.600 | 81.735 | 39,286 |
| 2026-01-27 | 84.300 | 88.300 | 84.300 | 88.300 | 83.339 | 186,297 |
| 2026-01-26 | 83.100 | 84.000 | 82.600 | 83.900 | 79.186 | 24,392 |
| 2026-01-23 | 83.000 | 83.000 | 81.400 | 82.900 | 78.242 | 28,265 |
| 2026-01-22 | 81.900 | 83.000 | 81.900 | 82.500 | 77.865 | 21,971 |
| 2026-01-21 | 81.600 | 82.200 | 80.500 | 81.900 | 77.299 | 28,871 |
| 2026-01-20 | 82.200 | 82.200 | 81.000 | 81.600 | 77.015 | 26,767 |
| 2026-01-19 | 82.700 | 83.000 | 81.500 | 82.500 | 77.865 | 34,591 |
| 2026-01-16 | 84.000 | 84.700 | 83.500 | 83.900 | 79.186 | 28,253 |
| 2026-01-15 | 84.000 | 85.400 | 83.300 | 84.300 | 79.564 | 52,659 |
| 2026-01-14 | 83.000 | 84.700 | 83.000 | 84.000 | 79.281 | 52,547 |
| 2026-01-13 | 82.500 | 84.200 | 82.200 | 84.200 | 79.469 | 55,937 |
| 2026-01-12 | 82.000 | 82.600 | 81.500 | 82.600 | 77.959 | 66,041 |
| 2026-01-09 | 81.800 | 83.200 | 81.700 | 82.400 | 77.771 | 56,530 |
| 2026-01-08 | 81.000 | 82.600 | 80.300 | 81.500 | 76.921 | 27,642 |
| 2026-01-07 | 78.700 | 81.100 | 78.600 | 81.000 | 76.449 | 47,879 |
| 2026-01-06 | 80.600 | 80.700 | 78.900 | 79.000 | 74.562 | 37,106 |
| 2026-01-05 | 79.600 | 81.000 | 78.700 | 80.400 | 75.883 | 71,744 |
| 2026-01-02 | 79.200 | 80.600 | 78.500 | 79.600 | 75.128 | 118,706 |
| 2025-12-30 | 80.000 | 80.000 | 78.800 | 79.200 | 74.750 | 28,726 |
| 2025-12-29 | 77.100 | 79.700 | 77.100 | 79.000 | 74.562 | 54,937 |
| 2025-12-23 | 80.000 | 80.000 | 77.500 | 78.200 | 73.807 | 32,886 |
| 2025-12-22 | 77.200 | 79.400 | 77.200 | 78.300 | 73.901 | 33,887 |
| 2025-12-19 | 79.000 | 79.000 | 77.000 | 78.000 | 73.618 | 43,632 |
| 2025-12-18 | 80.500 | 80.500 | 78.000 | 78.000 | 73.618 | 29,180 |
| 2025-12-17 | 80.500 | 80.800 | 79.300 | 79.400 | 74.939 | 41,863 |
| 2025-12-16 | 80.700 | 80.800 | 79.800 | 80.400 | 75.883 | 37,407 |
| 2025-12-15 | 81.700 | 82.400 | 81.000 | 81.300 | 76.732 | 26,084 |
| 2025-12-12 | 82.800 | 82.800 | 81.700 | 81.700 | 77.110 | 29,794 |
| 2025-12-11 | 81.400 | 82.800 | 81.000 | 82.000 | 77.393 | 34,469 |
| 2025-12-10 | 81.000 | 82.200 | 80.700 | 80.700 | 76.166 | 41,713 |
| 2025-12-09 | 80.700 | 81.400 | 79.700 | 80.100 | 75.600 | 60,734 |
| 2025-12-08 | 79.100 | 80.300 | 79.000 | 80.000 | 75.505 | 34,110 |
| 2025-12-05 | 80.000 | 80.000 | 78.900 | 78.900 | 74.467 | 25,477 |
| 2025-12-04 | 79.000 | 80.400 | 79.000 | 80.000 | 75.505 | 40,190 |
| 2025-12-03 | 78.000 | 79.700 | 78.000 | 78.900 | 74.467 | 29,801 |
| 2025-12-02 | 79.100 | 79.200 | 78.000 | 78.900 | 74.467 | 45,806 |
| 2025-12-01 | 78.100 | 79.000 | 77.300 | 78.700 | 74.278 | 26,090 |
| 2025-11-28 | 77.500 | 78.800 | 77.500 | 78.400 | 73.995 | 37,426 |
| 2025-11-27 | 77.700 | 78.400 | 76.600 | 77.000 | 72.674 | 22,919 |
| 2025-11-26 | 78.900 | 78.900 | 77.600 | 78.400 | 73.995 | 52,678 |
| 2025-11-25 | 76.700 | 79.000 | 76.700 | 77.300 | 72.957 | 33,034 |
| 2025-11-24 | 77.000 | 77.200 | 76.200 | 76.700 | 72.391 | 28,062 |
| 2025-11-21 | 76.900 | 77.000 | 74.800 | 77.000 | 72.674 | 31,558 |
| 2025-11-20 | 75.100 | 77.300 | 74.400 | 77.100 | 72.768 | 21,517 |
| 2025-11-19 | 75.500 | 75.700 | 74.500 | 74.900 | 70.692 | 27,165 |
| 2025-11-18 | 77.000 | 77.000 | 73.900 | 74.400 | 70.220 | 99,505 |
| 2025-11-17 | 73.000 | 76.900 | 73.000 | 76.900 | 72.580 | 35,241 |
| 2025-11-14 | 75.000 | 75.000 | 73.000 | 73.900 | 69.748 | 41,433 |
| 2025-11-13 | 74.700 | 75.000 | 73.500 | 75.000 | 70.786 | 28,715 |
| 2025-11-12 | 74.000 | 74.600 | 73.800 | 74.400 | 70.220 | 25,271 |
| 2025-11-11 | 75.000 | 75.000 | 73.400 | 74.000 | 69.842 | 18,869 |
| 2025-11-10 | 75.200 | 75.400 | 73.100 | 74.200 | 70.031 | 24,085 |
| 2025-11-07 | 74.000 | 75.400 | 74.000 | 74.600 | 70.409 | 52,870 |
| 2025-11-06 | 74.000 | 74.700 | 73.800 | 74.400 | 70.220 | 33,112 |
| 2025-11-05 | 74.000 | 74.800 | 72.500 | 73.500 | 69.371 | 16,430 |
| 2025-11-04 | 75.000 | 75.400 | 74.000 | 74.400 | 70.220 | 31,933 |
| 2025-11-03 | 75.700 | 77.000 | 75.700 | 76.000 | 71.730 | 47,829 |
| 2025-10-31 | 77.900 | 77.900 | 75.400 | 76.900 | 72.580 | 24,570 |
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.