Klaveness Combination Carriers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.40 | 106.20 | 103.40 | 104.20 | 104.20 | 73,801 |
| 2026-10-15 | 104.00 | 104.60 | 101.80 | 102.40 | 102.40 | 157,994 |
| 2026-10-14 | 108.40 | 109.80 | 104.40 | 104.40 | 104.40 | 67,641 |
| 2026-10-13 | 110.00 | 110.00 | 108.40 | 108.40 | 108.40 | 48,502 |
| 2026-10-12 | 106.60 | 110.00 | 106.40 | 109.40 | 109.40 | 165,759 |
| 2026-10-09 | 105.20 | 105.80 | 104.40 | 105.40 | 105.40 | 61,163 |
| 2026-10-08 | 103.80 | 104.40 | 102.60 | 104.00 | 104.00 | 128,671 |
| 2026-10-07 | 105.20 | 105.40 | 103.00 | 103.80 | 103.80 | 41,954 |
| 2026-10-06 | 106.80 | 106.80 | 105.20 | 105.40 | 105.40 | 55,435 |
| 2026-10-05 | 105.60 | 107.20 | 105.40 | 105.80 | 105.80 | 75,658 |
| 2026-10-02 | 103.60 | 106.20 | 103.60 | 105.60 | 105.60 | 148,037 |
| 2026-10-01 | 100.80 | 102.80 | 100.00 | 102.20 | 102.20 | 83,834 |
| 2026-09-30 | 101.60 | 102.40 | 101.20 | 102.20 | 102.20 | 50,764 |
| 2026-09-29 | 101.80 | 102.00 | 99.500 | 101.40 | 101.40 | 61,780 |
| 2026-09-28 | 98.300 | 101.20 | 97.700 | 100.80 | 100.80 | 152,811 |
| 2026-09-25 | 98.000 | 98.800 | 97.400 | 97.900 | 97.900 | 104,994 |
| 2026-09-24 | 98.900 | 99.900 | 97.800 | 98.500 | 98.500 | 115,689 |
| 2026-09-23 | 100.00 | 100.40 | 97.800 | 98.000 | 98.000 | 178,146 |
| 2026-09-22 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 139,164 |
| 2026-09-21 | 103.00 | 103.80 | 102.00 | 103.60 | 103.60 | 129,523 |
| 2026-09-18 | 103.20 | 103.20 | 102.40 | 102.60 | 102.60 | 102,741 |
| 2026-09-17 | 101.80 | 103.00 | 101.80 | 103.00 | 103.00 | 64,846 |
| 2026-09-16 | 100.20 | 102.00 | 100.20 | 101.80 | 101.80 | 127,057 |
| 2026-09-15 | 101.40 | 102.20 | 99.800 | 100.20 | 100.20 | 128,338 |
| 2026-09-14 | 103.60 | 104.60 | 101.60 | 101.60 | 101.60 | 143,721 |
| 2026-09-11 | 101.60 | 103.40 | 100.80 | 103.20 | 103.20 | 119,035 |
| 2026-09-10 | 101.40 | 103.00 | 100.60 | 101.20 | 101.20 | 107,855 |
| 2026-09-09 | 100.00 | 102.00 | 98.900 | 101.60 | 101.60 | 144,330 |
| 2026-09-08 | 100.00 | 100.20 | 99.400 | 99.400 | 99.400 | 150,851 |
| 2026-09-07 | 101.00 | 101.00 | 98.800 | 98.800 | 98.800 | 142,589 |
| 2026-09-04 | 98.900 | 99.400 | 98.000 | 99.000 | 99.000 | 344,990 |
| 2026-09-03 | 97.600 | 98.900 | 96.400 | 97.500 | 97.500 | 7,403,118 |
| 2026-09-02 | 106.60 | 106.60 | 104.60 | 105.20 | 105.20 | 38,043 |
| 2026-09-01 | 107.00 | 107.00 | 103.60 | 105.00 | 105.00 | 33,455 |
| 2026-08-31 | 107.60 | 109.60 | 106.40 | 108.60 | 105.81 | 82,586 |
| 2026-08-28 | 107.20 | 107.80 | 106.40 | 106.40 | 103.66 | 62,171 |
| 2026-08-27 | 108.20 | 108.20 | 105.20 | 106.40 | 103.66 | 83,254 |
| 2026-08-26 | 107.00 | 107.60 | 105.00 | 106.20 | 103.47 | 81,350 |
| 2026-08-25 | 107.20 | 107.20 | 104.20 | 105.40 | 102.69 | 86,646 |
| 2026-08-24 | 104.80 | 105.00 | 102.80 | 102.80 | 100.16 | 31,519 |
| 2026-08-21 | 102.00 | 105.00 | 101.80 | 104.00 | 101.32 | 67,016 |
| 2026-08-20 | 101.60 | 102.40 | 101.40 | 101.60 | 98.986 | 23,098 |
| 2026-08-19 | 99.300 | 103.40 | 99.300 | 102.20 | 99.571 | 84,412 |
| 2026-08-18 | 101.00 | 101.40 | 99.500 | 99.700 | 97.135 | 31,495 |
| 2026-08-17 | 99.200 | 102.00 | 99.200 | 101.00 | 98.402 | 38,489 |
| 2026-08-14 | 100.60 | 102.40 | 99.800 | 101.20 | 98.596 | 32,975 |
| 2026-08-13 | 99.000 | 101.60 | 98.600 | 101.20 | 98.596 | 83,383 |
| 2026-08-12 | 98.500 | 101.60 | 96.600 | 98.000 | 95.479 | 51,815 |
| 2026-08-11 | 98.200 | 99.600 | 96.300 | 98.800 | 96.258 | 42,615 |
| 2026-08-10 | 98.600 | 98.600 | 96.500 | 97.600 | 95.089 | 15,457 |
| 2026-08-07 | 96.900 | 99.900 | 96.900 | 97.300 | 94.797 | 32,133 |
| 2026-08-06 | 98.900 | 99.500 | 96.600 | 97.900 | 95.381 | 31,193 |
| 2026-08-05 | 99.900 | 101.40 | 97.200 | 98.700 | 96.161 | 35,820 |
| 2026-08-04 | 100.40 | 101.40 | 99.200 | 99.700 | 97.135 | 62,807 |
| 2026-08-03 | 101.00 | 101.20 | 99.200 | 100.00 | 97.427 | 30,812 |
| 2026-07-31 | 100.40 | 100.80 | 99.600 | 100.40 | 97.817 | 39,852 |
| 2026-07-30 | 99.100 | 100.80 | 98.600 | 99.800 | 97.232 | 31,474 |
| 2026-07-29 | 99.500 | 100.00 | 98.500 | 98.500 | 95.966 | 27,851 |
| 2026-07-28 | 98.500 | 99.800 | 97.700 | 99.700 | 97.135 | 30,927 |
| 2026-07-27 | 101.40 | 101.40 | 97.800 | 98.400 | 95.868 | 37,875 |
Page 1 of 5 · 249 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.