Klaveness Combination Carriers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	63.100	64.300	62.800	64.000	59.087	43,074
2025-05-13	61.000	63.000	60.100	63.000	58.164	69,835
2025-05-12	59.200	61.700	59.200	61.700	56.629	132,099
2025-05-09	58.500	59.400	57.900	58.600	53.784	93,414
2025-05-08	59.000	59.000	55.400	56.900	52.224	232,026
2025-05-07	62.700	62.700	60.400	60.600	55.620	61,013
2025-05-06	61.900	62.600	61.000	62.600	57.455	80,059
2025-05-05	61.000	62.400	61.000	61.200	56.170	53,433
2025-05-02	62.000	62.700	60.200	60.700	55.711	107,231
2025-04-30	61.700	61.700	59.500	60.200	55.252	63,183
2025-04-29	61.000	61.400	60.200	60.700	55.711	125,327
2025-04-28	61.000	61.400	60.100	60.100	55.161	16,576
2025-04-25	59.200	61.100	59.200	60.600	55.620	37,995
2025-04-24	57.600	59.500	57.600	59.100	54.243	68,574
2025-04-23	57.000	59.600	57.000	59.200	54.335	76,184
2025-04-22	58.200	58.300	56.100	56.900	52.224	85,126
2025-04-16	59.400	59.500	57.900	58.200	53.417	19,499
2025-04-15	59.300	59.500	58.300	59.000	54.151	45,704
2025-04-14	60.000	60.900	59.300	59.300	54.426	56,009
2025-04-11	58.000	59.900	57.600	58.700	53.876	95,248
2025-04-10	58.400	60.900	58.000	58.000	53.233	81,899
2025-04-09	57.500	58.000	56.200	56.700	52.040	72,681
2025-04-08	59.300	59.300	57.200	58.500	53.692	57,909
2025-04-07	52.500	58.000	50.300	58.000	53.233	139,181
2025-04-04	59.300	59.700	56.500	56.500	51.857	176,985
2025-04-03	60.000	60.800	59.000	59.800	54.885	76,528
2025-04-02	62.500	63.000	61.400	61.400	56.354	32,665
2025-04-01	62.000	63.000	62.000	62.500	57.363	45,066
2025-03-31	64.000	64.000	61.300	62.200	57.088	80,381
2025-03-28	65.000	65.000	64.000	64.000	58.740	72,552
2025-03-27	66.000	66.000	64.000	64.700	59.383	74,239
2025-03-26	65.700	65.800	64.700	64.700	59.383	65,448
2025-03-25	64.200	65.800	64.000	65.200	59.842	58,304
2025-03-24	65.200	65.300	64.000	64.000	58.740	45,235
2025-03-21	66.400	66.400	64.500	64.800	59.474	33,511
2025-03-20	67.000	67.000	64.000	65.100	59.750	67,937
2025-03-19	65.000	65.000	63.000	64.900	59.566	59,098
2025-03-18	62.700	64.600	62.400	63.700	58.465	65,737
2025-03-17	60.500	62.800	60.000	62.100	56.996	39,333
2025-03-14	62.100	63.100	59.800	60.000	55.069	73,255
2025-03-13	59.500	61.200	58.700	60.900	55.895	64,837
2025-03-12	57.700	59.300	57.200	58.500	53.692	102,339
2025-03-11	56.800	57.500	56.100	57.000	52.315	89,188
2025-03-10	59.600	59.600	56.900	57.100	52.407	73,108
2025-03-07	59.400	59.400	58.100	59.100	54.243	38,729
2025-03-06	59.000	60.000	58.700	59.000	54.151	68,913
2025-03-05	59.900	61.000	58.600	59.000	54.151	59,325
2025-03-04	61.000	61.000	59.100	59.200	54.335	93,746
2025-03-03	61.400	62.700	61.100	61.300	56.262	57,773
2025-02-28	61.100	61.800	60.400	61.400	56.354	70,009
2025-02-27	63.800	63.800	61.500	61.600	56.537	180,841
2025-02-26	63.100	63.900	62.100	63.900	58.648	99,785
2025-02-25	63.000	64.000	63.000	63.200	58.006	55,683
2025-02-24	64.600	64.600	62.900	63.000	57.822	115,214
2025-02-21	65.000	65.500	64.000	64.600	59.291	79,349
2025-02-20	64.400	65.500	64.000	64.700	59.383	90,378
2025-02-19	65.200	65.500	64.300	64.800	59.474	189,527
2025-02-18	67.000	67.200	65.700	66.500	60.013	175,303
2025-02-17	67.800	68.500	66.200	66.300	59.833	244,837
2025-02-14	68.800	68.800	65.000	66.800	60.284	402,874

← NewerPage 7 of 21 · 1,258 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.