Klaveness Combination Carriers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 78.700 | 80.900 | 78.700 | 80.300 | 72.467 | 75,660 |
| 2024-11-13 | 78.000 | 78.800 | 77.000 | 78.300 | 70.662 | 80,568 |
| 2024-11-12 | 81.600 | 81.600 | 77.300 | 77.700 | 70.121 | 64,613 |
| 2024-11-11 | 78.000 | 78.900 | 77.600 | 78.200 | 70.572 | 84,570 |
| 2024-11-08 | 79.300 | 79.300 | 77.000 | 77.200 | 69.669 | 57,216 |
| 2024-11-07 | 77.400 | 78.500 | 77.100 | 78.500 | 70.843 | 90,454 |
| 2024-11-06 | 79.800 | 79.800 | 76.100 | 76.500 | 69.038 | 212,248 |
| 2024-11-05 | 83.500 | 83.500 | 78.900 | 79.800 | 72.016 | 120,379 |
| 2024-11-04 | 87.000 | 87.000 | 83.200 | 83.500 | 72.389 | 133,410 |
| 2024-11-01 | 84.900 | 85.700 | 83.200 | 85.100 | 73.776 | 173,564 |
| 2024-10-31 | 86.700 | 87.900 | 83.800 | 84.900 | 73.602 | 193,990 |
| 2024-10-30 | 88.600 | 89.500 | 86.200 | 87.000 | 75.423 | 364,945 |
| 2024-10-29 | 88.400 | 89.800 | 86.700 | 88.600 | 76.810 | 85,875 |
| 2024-10-28 | 90.700 | 90.700 | 88.000 | 88.000 | 76.290 | 104,675 |
| 2024-10-25 | 90.000 | 90.700 | 88.500 | 90.600 | 78.544 | 48,334 |
| 2024-10-24 | 93.300 | 93.300 | 87.900 | 89.100 | 77.243 | 132,706 |
| 2024-10-23 | 92.000 | 92.000 | 90.300 | 91.400 | 79.237 | 76,115 |
| 2024-10-22 | 93.500 | 93.500 | 91.000 | 91.800 | 79.584 | 61,039 |
| 2024-10-21 | 91.100 | 93.700 | 91.100 | 91.900 | 79.671 | 56,652 |
| 2024-10-18 | 91.000 | 92.700 | 90.500 | 91.300 | 79.151 | 61,118 |
| 2024-10-17 | 93.000 | 93.000 | 90.500 | 91.000 | 78.890 | 83,720 |
| 2024-10-16 | 92.000 | 92.000 | 90.500 | 91.600 | 79.411 | 92,046 |
| 2024-10-15 | 96.000 | 96.000 | 91.500 | 91.500 | 79.324 | 108,818 |
| 2024-10-14 | 98.000 | 98.000 | 95.300 | 95.700 | 82.965 | 41,025 |
| 2024-10-11 | 96.900 | 96.900 | 95.600 | 96.600 | 83.745 | 22,189 |
| 2024-10-10 | 97.000 | 97.000 | 94.700 | 96.900 | 84.005 | 54,068 |
| 2024-10-09 | 95.500 | 97.500 | 95.000 | 96.500 | 83.659 | 119,169 |
| 2024-10-08 | 96.000 | 96.000 | 93.500 | 93.700 | 81.231 | 50,283 |
| 2024-10-07 | 95.000 | 95.800 | 93.600 | 95.400 | 82.705 | 88,880 |
| 2024-10-04 | 94.300 | 95.000 | 93.100 | 94.600 | 82.011 | 53,682 |
| 2024-10-03 | 92.900 | 94.200 | 92.600 | 94.000 | 81.491 | 67,255 |
| 2024-10-02 | 91.200 | 93.900 | 90.600 | 92.900 | 80.538 | 67,916 |
| 2024-10-01 | 92.500 | 92.700 | 90.900 | 91.200 | 79.064 | 31,119 |
| 2024-09-30 | 92.600 | 93.600 | 92.200 | 92.500 | 80.191 | 38,962 |
| 2024-09-27 | 93.800 | 94.000 | 91.700 | 91.700 | 79.497 | 65,143 |
| 2024-09-26 | 93.200 | 94.400 | 92.500 | 93.800 | 81.318 | 44,630 |
| 2024-09-25 | 92.400 | 93.700 | 91.700 | 93.200 | 80.798 | 72,748 |
| 2024-09-24 | 93.000 | 93.300 | 92.100 | 92.400 | 80.104 | 43,805 |
| 2024-09-23 | 91.800 | 93.200 | 90.000 | 91.700 | 79.497 | 73,446 |
| 2024-09-20 | 93.500 | 93.500 | 90.900 | 91.800 | 79.584 | 74,256 |
| 2024-09-19 | 92.800 | 93.600 | 92.000 | 93.100 | 80.711 | 80,816 |
| 2024-09-18 | 92.000 | 92.500 | 89.400 | 91.700 | 79.497 | 43,423 |
| 2024-09-17 | 91.300 | 91.300 | 88.400 | 90.500 | 78.457 | 48,332 |
| 2024-09-16 | 90.700 | 90.700 | 87.500 | 88.700 | 76.897 | 38,501 |
| 2024-09-13 | 88.900 | 89.900 | 87.800 | 88.400 | 76.636 | 46,441 |
| 2024-09-12 | 88.200 | 88.700 | 87.300 | 88.300 | 76.550 | 53,495 |
| 2024-09-11 | 85.600 | 86.600 | 85.500 | 86.600 | 75.076 | 49,976 |
| 2024-09-10 | 85.300 | 86.700 | 84.800 | 85.300 | 73.949 | 87,343 |
| 2024-09-09 | 86.200 | 86.600 | 84.400 | 86.000 | 74.556 | 57,280 |
| 2024-09-06 | 85.500 | 90.900 | 85.300 | 86.200 | 74.729 | 46,361 |
| 2024-09-05 | 88.400 | 88.400 | 84.900 | 86.200 | 74.729 | 144,653 |
| 2024-09-04 | 89.000 | 89.700 | 87.500 | 88.500 | 76.723 | 80,237 |
| 2024-09-03 | 91.700 | 92.200 | 89.000 | 89.200 | 77.330 | 69,152 |
| 2024-09-02 | 93.400 | 93.400 | 90.100 | 90.900 | 78.804 | 75,847 |
| 2024-08-30 | 93.700 | 93.900 | 91.900 | 93.300 | 80.884 | 83,180 |
| 2024-08-29 | 91.400 | 93.600 | 90.200 | 93.100 | 80.711 | 74,319 |
| 2024-08-28 | 95.900 | 95.900 | 90.200 | 90.200 | 78.197 | 131,636 |
| 2024-08-27 | 95.100 | 96.900 | 95.100 | 96.900 | 81.247 | 101,739 |
| 2024-08-26 | 96.100 | 96.700 | 93.400 | 94.500 | 79.234 | 173,589 |
| 2024-08-23 | 98.000 | 98.000 | 93.300 | 96.100 | 80.576 | 239,481 |
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.