Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	76.400	76.400	74.300	74.400	68.688	63,850
2025-08-06	73.000	76.400	73.000	75.900	70.073	80,917
2025-08-05	73.000	73.200	72.100	72.800	67.211	93,744
2025-08-04	71.900	73.000	71.200	72.200	66.657	43,267
2025-08-01	70.000	73.000	69.800	71.600	66.103	133,812
2025-07-31	70.000	70.800	69.900	70.200	64.811	31,546
2025-07-30	72.000	72.000	70.300	70.600	65.180	38,808
2025-07-29	72.000	72.400	71.100	71.100	65.642	80,039
2025-07-28	71.400	72.700	70.600	71.700	66.196	60,768
2025-07-25	71.100	71.300	70.300	70.400	64.996	26,860
2025-07-24	69.000	71.500	68.900	70.900	65.457	68,249
2025-07-23	66.500	69.100	66.500	68.500	63.241	55,649
2025-07-22	67.200	67.200	66.200	66.900	61.764	40,306
2025-07-21	68.700	69.100	66.900	66.900	61.764	56,281
2025-07-18	68.200	69.700	68.200	69.000	63.703	25,199
2025-07-17	70.000	70.600	68.500	69.100	63.795	70,357
2025-07-16	69.700	69.700	68.600	69.300	63.980	36,495
2025-07-15	69.900	69.900	68.800	69.100	63.795	42,474
2025-07-14	69.500	69.800	68.600	68.600	63.334	51,104
2025-07-11	68.500	70.800	68.500	70.100	64.719	68,158
2025-07-10	69.800	69.800	68.300	69.200	63.888	50,653
2025-07-09	68.000	69.100	67.900	68.700	63.426	87,774
2025-07-08	66.500	67.600	65.800	66.800	61.672	119,318
2025-07-07	63.900	66.500	63.900	65.900	60.841	116,295
2025-07-04	63.700	63.700	62.400	62.600	57.794	23,403
2025-07-03	61.800	63.400	61.500	63.000	58.164	45,012
2025-07-02	59.800	61.500	59.800	61.300	56.594	47,464
2025-07-01	62.300	62.300	59.600	59.600	55.025	67,859
2025-06-30	62.500	62.500	60.800	61.000	56.317	38,013
2025-06-27	61.700	61.900	60.400	61.700	56.963	52,077
2025-06-26	62.600	62.600	60.300	60.700	56.040	45,419
2025-06-25	61.300	62.500	61.300	61.700	56.963	35,373
2025-06-24	62.600	62.600	61.400	61.700	56.963	64,074
2025-06-23	64.700	65.000	62.700	62.800	57.979	37,237
2025-06-20	63.500	64.500	62.000	63.900	58.995	56,861
2025-06-19	62.200	63.700	62.200	63.400	58.533	63,665
2025-06-18	63.000	63.000	61.100	62.200	57.425	57,831
2025-06-17	61.600	62.700	61.600	62.500	57.702	25,895
2025-06-16	63.000	63.600	61.400	61.400	56.686	78,031
2025-06-13	62.000	64.100	61.800	63.100	58.256	100,496
2025-06-12	62.800	62.800	61.600	62.300	57.517	42,994
2025-06-11	61.500	62.900	60.900	62.600	57.794	73,132
2025-06-10	62.200	63.000	61.000	61.300	56.594	48,927
2025-06-06	62.300	62.800	61.800	62.100	57.333	78,036
2025-06-05	63.000	63.400	62.000	62.400	57.610	57,334
2025-06-04	61.600	62.900	60.800	62.800	57.979	36,034
2025-06-03	62.800	62.800	61.000	61.600	56.871	26,388
2025-06-02	61.000	63.600	60.700	62.800	57.979	72,097
2025-05-30	62.200	63.300	61.900	62.100	57.333	39,199
2025-05-28	63.000	63.800	62.300	62.700	57.887	31,802
2025-05-27	64.000	64.000	62.200	63.100	58.256	31,436
2025-05-26	63.600	64.400	62.900	63.400	58.533	43,671
2025-05-23	62.500	63.600	61.900	62.500	57.702	75,500
2025-05-22	64.300	64.300	62.300	62.800	57.979	48,335
2025-05-21	64.100	64.100	63.500	64.100	59.179	16,216
2025-05-20	64.900	64.900	64.000	64.000	59.087	27,911
2025-05-19	64.900	64.900	63.200	64.300	59.364	146,754
2025-05-16	63.800	64.500	62.400	64.500	59.548	255,783
2025-05-15	64.300	64.300	60.600	61.700	56.963	72,118
2025-05-14	63.100	64.300	62.800	64.000	59.087	43,074

← NewerPage 6 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.