Klaveness Combination Carriers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 79.000 | 79.000 | 77.100 | 78.300 | 72.769 | 80,126 |
| 2025-10-29 | 79.800 | 79.800 | 76.800 | 79.000 | 73.420 | 130,840 |
| 2025-10-28 | 77.000 | 79.800 | 74.300 | 78.900 | 73.327 | 192,255 |
| 2025-10-27 | 73.800 | 76.400 | 73.500 | 76.400 | 71.003 | 95,328 |
| 2025-10-24 | 73.400 | 74.800 | 73.400 | 74.000 | 68.773 | 48,858 |
| 2025-10-23 | 71.600 | 73.500 | 71.600 | 73.500 | 68.308 | 44,990 |
| 2025-10-22 | 70.400 | 72.100 | 70.400 | 71.500 | 66.450 | 58,157 |
| 2025-10-21 | 74.000 | 74.000 | 71.700 | 72.300 | 67.193 | 32,390 |
| 2025-10-20 | 71.500 | 73.900 | 71.500 | 73.900 | 68.680 | 36,940 |
| 2025-10-17 | 71.600 | 72.000 | 70.000 | 71.700 | 66.635 | 46,722 |
| 2025-10-16 | 71.200 | 72.200 | 71.200 | 72.200 | 67.100 | 25,993 |
| 2025-10-15 | 71.500 | 72.400 | 71.000 | 71.000 | 65.985 | 53,861 |
| 2025-10-14 | 71.100 | 73.100 | 71.100 | 71.700 | 66.635 | 39,720 |
| 2025-10-13 | 73.100 | 73.500 | 71.100 | 72.800 | 67.658 | 50,647 |
| 2025-10-10 | 73.100 | 74.500 | 72.700 | 74.000 | 68.773 | 69,452 |
| 2025-10-09 | 70.900 | 72.900 | 70.400 | 72.500 | 67.379 | 75,918 |
| 2025-10-08 | 73.100 | 73.100 | 70.100 | 70.500 | 65.520 | 37,446 |
| 2025-10-07 | 73.900 | 73.900 | 70.600 | 71.500 | 66.450 | 82,172 |
| 2025-10-06 | 73.000 | 73.700 | 71.000 | 73.100 | 67.937 | 62,927 |
| 2025-10-03 | 71.300 | 73.000 | 71.300 | 72.500 | 67.379 | 26,095 |
| 2025-10-02 | 71.800 | 72.900 | 71.800 | 72.000 | 66.914 | 46,243 |
| 2025-10-01 | 71.400 | 72.100 | 70.600 | 71.800 | 66.728 | 52,598 |
| 2025-09-30 | 72.500 | 72.700 | 71.000 | 71.400 | 66.357 | 86,302 |
| 2025-09-29 | 74.000 | 74.000 | 72.700 | 72.900 | 67.751 | 51,886 |
| 2025-09-26 | 74.000 | 74.600 | 73.200 | 74.000 | 68.773 | 40,741 |
| 2025-09-25 | 75.300 | 75.300 | 74.000 | 74.000 | 68.773 | 31,191 |
| 2025-09-24 | 76.000 | 76.000 | 74.400 | 74.600 | 69.331 | 30,053 |
| 2025-09-23 | 74.600 | 76.500 | 73.100 | 74.900 | 69.609 | 63,818 |
| 2025-09-22 | 75.300 | 77.100 | 74.200 | 75.500 | 70.167 | 50,335 |
| 2025-09-19 | 78.000 | 78.000 | 76.300 | 76.300 | 70.911 | 47,245 |
| 2025-09-18 | 78.600 | 78.900 | 77.400 | 77.800 | 72.305 | 41,721 |
| 2025-09-17 | 77.700 | 78.000 | 76.800 | 77.400 | 71.933 | 40,467 |
| 2025-09-16 | 77.500 | 78.000 | 77.000 | 77.700 | 72.212 | 45,343 |
| 2025-09-15 | 75.800 | 77.500 | 75.800 | 77.300 | 71.840 | 65,900 |
| 2025-09-12 | 75.700 | 75.800 | 74.700 | 75.800 | 70.446 | 57,871 |
| 2025-09-11 | 75.600 | 75.900 | 74.700 | 74.900 | 69.609 | 23,364 |
| 2025-09-10 | 77.000 | 77.000 | 74.400 | 75.500 | 70.167 | 48,723 |
| 2025-09-09 | 74.500 | 76.400 | 74.500 | 75.300 | 69.981 | 42,004 |
| 2025-09-08 | 74.900 | 75.600 | 74.200 | 74.900 | 69.609 | 51,377 |
| 2025-09-05 | 74.600 | 74.800 | 74.000 | 74.400 | 69.145 | 36,257 |
| 2025-09-04 | 73.300 | 75.300 | 72.700 | 74.500 | 69.238 | 50,152 |
| 2025-09-03 | 74.900 | 74.900 | 72.500 | 73.200 | 68.029 | 39,776 |
| 2025-09-02 | 73.700 | 74.600 | 73.000 | 73.400 | 68.215 | 47,309 |
| 2025-09-01 | 75.000 | 75.300 | 73.500 | 73.500 | 68.308 | 49,724 |
| 2025-08-29 | 76.000 | 76.000 | 74.500 | 75.000 | 69.702 | 31,485 |
| 2025-08-28 | 75.900 | 78.000 | 74.100 | 75.100 | 69.795 | 97,507 |
| 2025-08-27 | 74.300 | 76.000 | 73.700 | 74.800 | 69.516 | 41,019 |
| 2025-08-26 | 75.900 | 77.500 | 74.200 | 74.200 | 68.959 | 93,629 |
| 2025-08-25 | 80.000 | 80.500 | 76.600 | 77.100 | 71.181 | 80,618 |
| 2025-08-22 | 73.700 | 78.200 | 73.500 | 77.900 | 71.920 | 232,570 |
| 2025-08-21 | 68.500 | 73.300 | 67.100 | 71.900 | 66.380 | 202,854 |
| 2025-08-20 | 69.300 | 69.800 | 68.700 | 69.800 | 64.442 | 33,009 |
| 2025-08-19 | 69.100 | 70.500 | 68.900 | 69.600 | 64.257 | 50,364 |
| 2025-08-18 | 68.900 | 69.900 | 68.200 | 68.900 | 63.611 | 56,976 |
| 2025-08-15 | 71.100 | 71.100 | 68.800 | 68.900 | 63.611 | 51,018 |
| 2025-08-14 | 71.500 | 72.300 | 70.300 | 70.300 | 64.903 | 38,174 |
| 2025-08-13 | 72.600 | 72.800 | 71.700 | 72.000 | 66.473 | 23,314 |
| 2025-08-12 | 73.000 | 73.000 | 71.900 | 72.700 | 67.119 | 35,173 |
| 2025-08-11 | 73.700 | 73.700 | 71.700 | 71.700 | 66.196 | 61,862 |
| 2025-08-08 | 74.700 | 75.700 | 73.300 | 73.500 | 67.858 | 40,364 |
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.