Klaveness Combination Carriers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 73.000 | 73.000 | 71.800 | 72.800 | 65.699 | 87,556 |
| 2025-02-12 | 73.000 | 73.300 | 72.100 | 72.400 | 65.338 | 86,601 |
| 2025-02-11 | 73.800 | 74.100 | 72.800 | 73.700 | 66.511 | 73,055 |
| 2025-02-10 | 73.000 | 74.200 | 72.200 | 72.200 | 65.157 | 103,126 |
| 2025-02-07 | 73.000 | 74.600 | 73.000 | 74.200 | 66.962 | 49,142 |
| 2025-02-06 | 74.000 | 75.100 | 72.900 | 73.400 | 66.240 | 127,083 |
| 2025-02-05 | 75.300 | 75.600 | 73.700 | 73.900 | 66.691 | 114,964 |
| 2025-02-04 | 72.700 | 75.400 | 72.700 | 74.800 | 67.504 | 145,651 |
| 2025-02-03 | 71.900 | 73.800 | 70.900 | 72.400 | 65.338 | 169,064 |
| 2025-01-31 | 75.000 | 76.700 | 75.000 | 75.500 | 68.135 | 214,006 |
| 2025-01-30 | 72.600 | 74.800 | 72.600 | 74.200 | 66.962 | 159,428 |
| 2025-01-29 | 70.600 | 72.600 | 70.600 | 72.200 | 65.157 | 115,203 |
| 2025-01-28 | 71.700 | 72.200 | 70.500 | 71.100 | 64.164 | 127,893 |
| 2025-01-27 | 71.300 | 72.000 | 70.300 | 71.500 | 64.525 | 161,583 |
| 2025-01-24 | 74.000 | 74.500 | 71.400 | 71.400 | 64.435 | 154,779 |
| 2025-01-23 | 73.000 | 74.100 | 73.000 | 73.500 | 66.330 | 117,178 |
| 2025-01-22 | 72.500 | 73.800 | 71.800 | 72.600 | 65.518 | 172,855 |
| 2025-01-21 | 73.000 | 74.800 | 73.000 | 74.300 | 67.052 | 99,866 |
| 2025-01-20 | 72.200 | 74.000 | 72.000 | 73.100 | 65.969 | 112,192 |
| 2025-01-17 | 76.000 | 76.000 | 71.900 | 72.100 | 65.067 | 199,053 |
| 2025-01-16 | 76.500 | 76.600 | 75.500 | 75.500 | 68.135 | 131,050 |
| 2025-01-15 | 78.100 | 78.600 | 75.500 | 76.700 | 69.218 | 242,747 |
| 2025-01-14 | 78.000 | 79.700 | 78.000 | 78.500 | 70.843 | 133,719 |
| 2025-01-13 | 78.100 | 79.700 | 77.100 | 77.800 | 70.211 | 212,691 |
| 2025-01-10 | 74.500 | 78.500 | 74.200 | 78.000 | 70.391 | 248,508 |
| 2025-01-09 | 76.500 | 76.500 | 74.500 | 75.000 | 67.684 | 93,402 |
| 2025-01-08 | 76.200 | 77.100 | 75.500 | 75.500 | 68.135 | 100,307 |
| 2025-01-07 | 75.600 | 77.100 | 75.200 | 77.100 | 69.579 | 149,340 |
| 2025-01-06 | 76.400 | 77.600 | 75.600 | 75.900 | 68.496 | 199,200 |
| 2025-01-03 | 78.000 | 78.000 | 76.400 | 76.400 | 68.947 | 96,166 |
| 2025-01-02 | 75.900 | 78.200 | 75.900 | 77.200 | 69.669 | 134,349 |
| 2024-12-30 | 75.500 | 76.500 | 74.500 | 74.500 | 67.233 | 103,431 |
| 2024-12-27 | 75.000 | 76.000 | 74.900 | 75.000 | 67.684 | 128,327 |
| 2024-12-23 | 72.000 | 74.000 | 72.000 | 73.800 | 66.601 | 93,070 |
| 2024-12-20 | 70.800 | 72.000 | 69.900 | 71.800 | 64.796 | 143,960 |
| 2024-12-19 | 71.000 | 71.500 | 70.000 | 70.900 | 63.984 | 96,531 |
| 2024-12-18 | 69.700 | 71.800 | 69.700 | 70.900 | 63.984 | 101,745 |
| 2024-12-17 | 71.000 | 71.400 | 69.300 | 69.700 | 62.901 | 110,488 |
| 2024-12-16 | 72.000 | 72.500 | 70.000 | 71.300 | 64.345 | 97,916 |
| 2024-12-13 | 70.000 | 71.800 | 68.600 | 71.600 | 64.616 | 115,713 |
| 2024-12-12 | 71.700 | 71.900 | 69.200 | 70.000 | 63.172 | 173,716 |
| 2024-12-11 | 73.000 | 73.600 | 71.500 | 72.100 | 65.067 | 261,476 |
| 2024-12-10 | 73.900 | 74.200 | 71.600 | 73.300 | 66.150 | 110,027 |
| 2024-12-09 | 74.000 | 75.500 | 73.300 | 74.100 | 66.872 | 106,486 |
| 2024-12-06 | 76.600 | 76.600 | 74.600 | 74.600 | 67.323 | 145,380 |
| 2024-12-05 | 77.000 | 77.300 | 75.900 | 76.600 | 69.128 | 79,636 |
| 2024-12-04 | 78.000 | 79.200 | 77.000 | 77.000 | 69.489 | 117,322 |
| 2024-12-03 | 78.800 | 78.800 | 77.200 | 77.800 | 70.211 | 55,320 |
| 2024-12-02 | 76.800 | 79.000 | 75.900 | 77.400 | 69.850 | 117,579 |
| 2024-11-29 | 80.600 | 80.600 | 78.500 | 79.100 | 71.384 | 83,613 |
| 2024-11-28 | 78.000 | 80.200 | 78.000 | 79.700 | 71.926 | 51,294 |
| 2024-11-27 | 80.000 | 80.000 | 76.600 | 77.800 | 70.211 | 107,045 |
| 2024-11-26 | 78.500 | 80.100 | 78.500 | 79.100 | 71.384 | 110,708 |
| 2024-11-25 | 83.000 | 83.000 | 79.200 | 79.300 | 71.565 | 78,765 |
| 2024-11-22 | 81.500 | 82.500 | 81.200 | 82.300 | 74.272 | 103,958 |
| 2024-11-21 | 85.000 | 85.000 | 81.200 | 81.400 | 73.460 | 114,182 |
| 2024-11-20 | 83.000 | 85.000 | 82.500 | 84.500 | 76.257 | 138,113 |
| 2024-11-19 | 80.100 | 82.000 | 79.200 | 82.000 | 74.001 | 106,576 |
| 2024-11-18 | 78.900 | 79.800 | 78.200 | 79.700 | 71.926 | 64,946 |
| 2024-11-15 | 81.600 | 81.600 | 78.600 | 78.800 | 71.113 | 61,469 |
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.