Stuttgart - Delayed Quote
EUR
Klaveness Combination Carriers ASA (36K.SG)
10.04
-0.26
(-2.52%)
At close: November 5 at 9:55:45 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
10.30
10.46
10.16
10.30
10.30
-
Nov 3, 2026
10.46
10.68
10.34
10.36
10.36
-
Nov 2, 2026
0.321552
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
10.94
11.00
10.54
10.56
10.56
-
Oct 30, 2026
11.02
11.26
11.00
11.12
10.76
-
Oct 29, 2026
10.90
11.28
10.86
11.08
10.72
-
Oct 28, 2026
10.66
11.16
10.66
10.92
10.57
-
Oct 27, 2026
10.26
10.80
10.26
10.70
10.35
800
Oct 26, 2026
9.63
10.34
9.63
10.28
9.95
-
Oct 23, 2026
9.65
9.67
9.56
9.61
9.30
-
Oct 22, 2026
9.75
9.76
9.63
9.65
9.34
-
Oct 21, 2026
9.81
9.87
9.73
9.83
9.51
-
Oct 20, 2026
9.83
9.86
9.68
9.80
9.48
-
Oct 19, 2026
9.74
9.90
9.73
9.86
9.54
-
Oct 16, 2026
9.72
9.97
9.69
9.70
9.39
-
Oct 15, 2026
9.69
9.74
9.56
9.68
9.37
-
Oct 14, 2026
10.18
10.28
9.76
9.78
9.46
-
Oct 13, 2026
10.24
10.26
10.12
10.14
9.81
-
Oct 12, 2026
9.85
10.24
9.85
10.24
9.91
300
Oct 9, 2026
9.71
9.84
9.70
9.83
9.51
-
Oct 8, 2026
9.68
9.71
9.57
9.65
9.34
-
Oct 7, 2026
9.75
9.81
9.64
9.67
9.36
-
Oct 6, 2026
9.85
9.89
9.75
9.75
9.43
-
Oct 5, 2026
9.69
9.94
9.69
9.85
9.53
-
Oct 2, 2026
9.43
9.80
9.41
9.73
9.41
2,000
Oct 1, 2026
9.33
9.43
9.18
9.41
9.11
-
Sep 30, 2026
9.30
9.38
9.27
9.33
9.03
-
Sep 29, 2026
9.24
9.34
9.15
9.31
9.01
-
Sep 28, 2026
9.03
9.31
9.00
9.28
8.98
-
Sep 25, 2026
9.09
9.11
9.00
9.08
8.79
-
Sep 24, 2026
9.03
9.24
9.01
9.09
8.80
220
Sep 23, 2026
9.32
9.34
9.02
9.05
8.76
-
Sep 22, 2026
9.58
9.59
9.29
9.32
9.02
-
Sep 21, 2026
9.50
9.60
9.41
9.59
9.28
-
Sep 18, 2026
9.47
9.52
9.43
9.45
9.14
-
Sep 17, 2026
9.48
9.51
9.42
9.47
9.16
-
Sep 16, 2026
9.31
9.46
9.29
9.41
9.11
-
Sep 15, 2026
9.44
9.44
9.25
9.28
8.98
-
Sep 14, 2026
9.53
9.69
9.41
9.44
9.13
-
Sep 11, 2026
9.37
9.56
9.33
9.54
9.23
2,000
Sep 10, 2026
9.50
9.56
9.31
9.31
9.01
-
Sep 9, 2026
9.20
9.49
9.18
9.47
9.16
-
Sep 8, 2026
9.13
9.30
9.10
9.22
8.92
-
Sep 7, 2026
9.10
9.25
9.10
9.16
8.86
-
Sep 4, 2026
9.03
9.14
9.01
9.12
8.82
-
Sep 3, 2026
9.35
9.40
8.70
9.02
8.73
6,000
Sep 2, 2026
9.71
9.83
9.46
9.50
9.19
2,400
Sep 1, 2026
0.2676093
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
9.71
9.72
9.60
9.68
9.37
-
Aug 31, 2026
9.82
10.06
9.77
9.96
6.93
-
Aug 28, 2026
9.86
9.91
9.77
9.79
6.82
-
Aug 27, 2026
9.75
9.79
9.66
9.78
6.81
-
Aug 26, 2026
9.59
9.84
9.59
9.73
6.77
-
Aug 25, 2026
9.46
9.71
9.36
9.66
6.73
-
Aug 24, 2026
9.54
9.63
9.45
9.46
6.59
-
Aug 21, 2026
9.30
9.61
9.30
9.56
6.66
-
Aug 20, 2026
9.35
9.37
9.27
9.29
6.47
-
Aug 19, 2026
9.09
9.45
9.09
9.36
6.52
-
Aug 18, 2026
9.18
9.27
9.11
9.12
6.35
-
Aug 17, 2026
9.27
9.30
9.21
9.23
6.43
-
Aug 14, 2026
9.20
9.31
9.13
9.25
6.44
1,300
Aug 13, 2026
8.96
9.23
8.95
9.20
6.40
-
Aug 12, 2026
8.96
9.00
8.83
8.94
6.22
-
Aug 11, 2026
8.87
9.07
8.75
8.96
6.24
-
Aug 10, 2026
8.84
8.89
8.78
8.86
6.17
-
Aug 7, 2026
8.84
9.04
8.83
8.87
6.18
-
Aug 6, 2026
8.96
8.99
8.78
8.85
6.16
-
Aug 5, 2026
9.08
9.09
8.86
8.96
6.24
-
Aug 4, 2026
9.10
9.19
8.99
9.07
6.31
-
Aug 3, 2026
9.22
9.22
9.05
9.07
6.31
-
Jul 31, 2026
9.07
9.19
9.07
9.19
6.40
-
Jul 30, 2026
8.92
9.13
8.86
9.09
6.33
-
Jul 29, 2026
9.03
9.07
8.90
8.90
6.20
-
Jul 28, 2026
8.88
9.08
8.84
9.07
6.31
-
Jul 27, 2026
9.27
9.29
8.90
8.92
6.21
-
Jul 24, 2026
9.01
9.23
8.79
9.19
6.40
-
Jul 23, 2026
8.84
9.05
8.82
9.01
6.27
-
Jul 22, 2026
8.81
8.97
8.78
8.84
6.15
-
Jul 21, 2026
8.74
8.82
8.63
8.82
6.14
-
Jul 20, 2026
8.53
8.74
8.50
8.68
6.04
-
Jul 17, 2026
8.59
8.66
8.50
8.53
5.94
60
Jul 16, 2026
8.66
8.70
8.55
8.68
6.04
-
Jul 15, 2026
8.71
8.78
8.63
8.66
6.03
-
Jul 14, 2026
8.63
8.73
8.56
8.69
6.05
-
Jul 13, 2026
8.17
8.67
8.17
8.61
5.99
-
Jul 10, 2026
8.19
8.27
8.13
8.26
5.75
-
Jul 9, 2026
8.37
8.40
8.22
8.24
5.74
-
Jul 8, 2026
8.27
8.41
8.27
8.37
5.83
-
Jul 7, 2026
7.97
8.25
7.89
8.22
5.72
-
Jul 6, 2026
8.13
8.15
7.89
8.02
5.58
-
Jul 3, 2026
7.88
8.17
7.88
8.14
5.67
-
Jul 2, 2026
7.52
7.91
7.50
7.86
5.47
-
Jul 1, 2026
7.69
7.69
7.49
7.52
5.24
-
Jun 30, 2026
7.93
7.96
7.69
7.71
5.37
-
Jun 29, 2026
8.07
8.09
7.85
7.91
5.51
-
Jun 26, 2026
8.15
8.22
8.05
8.06
5.61
-
Jun 25, 2026
8.23
8.27
8.21
8.24
5.74
-
Jun 24, 2026
8.35
8.43
8.19
8.21
5.72
-
Jun 23, 2026
8.23
8.37
8.11
8.34
5.81
-
Jun 22, 2026
7.96
8.31
7.96
8.31
5.79
-
Jun 19, 2026
7.89
8.09
7.89
7.97
5.55
-
Jun 18, 2026
8.07
8.07
7.89
7.94
5.53
-
Jun 17, 2026
8.11
8.24
8.09
8.16
5.68
-
Jun 16, 2026
8.12
8.30
8.10
8.10
5.64
-
Jun 15, 2026
8.50
8.50
8.13
8.13
5.66
-
Jun 12, 2026
8.60
8.61
8.17
8.40
5.85
-
Jun 11, 2026
8.31
8.63
8.31
8.62
6.00
-
Jun 10, 2026
8.23
8.42
8.23
8.28
5.76
-
Jun 9, 2026
8.38
8.42
8.20
8.28
5.76
-
Jun 8, 2026
8.34
8.47
8.32
8.37
5.83
-
Jun 5, 2026
8.45
8.53
8.38
8.38
5.83
-
Jun 4, 2026
8.22
8.56
8.20
8.52
5.93
-
Jun 3, 2026
8.30
8.32
8.23
8.24
5.74
-
Jun 2, 2026
8.44
8.45
8.30
8.32
5.79
-
Jun 1, 2026
8.23
8.48
8.23
8.44
5.88
734
May 29, 2026
8.72
8.72
8.21
8.21
5.72
-
May 28, 2026
9.02
9.04
8.68
8.69
6.05
2,200
May 27, 2026
9.24
9.32
9.06
9.09
6.33
-
May 26, 2026
9.31
9.33
9.20
9.25
6.44
-
May 25, 2026
9.32
9.35
9.26
9.34
6.50
-
May 22, 2026
9.71
9.71
9.19
9.19
6.40
-
May 21, 2026
9.50
9.73
9.47
9.69
6.75
-
May 20, 2026
9.54
9.58
9.47
9.53
6.63
-
May 19, 2026
9.42
9.61
9.39
9.39
6.54
-
May 18, 2026
9.26
9.47
9.22
9.45
6.58
-
May 15, 2026
9.44
9.48
9.34
9.34
6.50
-
May 14, 2026
9.54
9.62
9.53
9.57
6.66
-
May 13, 2026
9.61
9.74
9.48
9.55
6.65
-
May 12, 2026
9.25
9.57
9.22
9.57
6.66
-
May 11, 2026
9.19
9.42
9.18
9.31
6.48
-
May 8, 2026
9.04
9.26
9.03
9.23
6.43
-
May 7, 2026
0.22297585
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
9.11
9.17
8.94
9.01
6.27
-
May 6, 2026
9.45
9.47
9.28
9.33
4.87
-
May 5, 2026
9.34
9.50
9.34
9.42
4.92
-
May 4, 2026
9.51
9.56
9.34
9.36
4.89
-
Apr 30, 2026
9.47
9.54
9.39
9.51
4.97
4,000
Apr 29, 2026
9.16
9.45
9.16
9.32
4.87
-
Apr 28, 2026
8.78
9.22
8.77
9.14
4.78
120
Apr 27, 2026
8.73
8.94
8.66
8.81
4.60
1,580
Apr 24, 2026
8.67
8.76
8.67
8.76
4.58
-
Apr 23, 2026
8.42
8.78
8.42
8.68
4.54
-
Apr 22, 2026
8.41
8.56
8.41
8.48
4.43
-
Apr 21, 2026
8.40
8.55
8.33
8.33
4.35
-
Apr 20, 2026
8.23
8.58
8.22
8.39
4.38
-
Apr 17, 2026
8.27
8.47
8.26
8.32
4.35
-
Apr 16, 2026
8.40
8.41
8.24
8.25
4.31
-
Apr 15, 2026
8.48
8.51
8.32
8.36
4.37
-
Apr 14, 2026
8.53
8.55
8.41
8.51
4.45
-
Apr 13, 2026
8.16
8.56
8.16
8.56
4.47
-
Apr 10, 2026
8.45
8.45
8.22
8.24
4.31
-
Apr 9, 2026
8.33
8.64
8.32
8.58
4.48
-
Apr 8, 2026
8.80
8.80
8.28
8.37
4.37
-
Apr 7, 2026
8.44
8.57
8.36
8.47
4.43
-
Apr 2, 2026
8.31
8.44
8.27
8.43
4.40
-
Apr 1, 2026
8.50
8.57
8.27
8.45
4.41
-
Mar 31, 2026
8.24
8.48
8.09
8.48
4.43
-
Mar 30, 2026
8.01
8.28
8.00
8.18
4.27
-
Mar 27, 2026
8.31
8.31
7.98
7.98
4.17
-
Mar 26, 2026
8.13
8.31
8.10
8.26
4.32
-
Mar 25, 2026
8.11
8.21
7.96
8.17
4.27
-
Mar 24, 2026
7.53
8.12
7.53
8.12
4.24
-
Mar 23, 2026
7.77
7.77
7.55
7.62
3.98
-
Mar 20, 2026
8.32
8.34
7.82
7.85
4.10
-
Mar 19, 2026
8.18
8.34
8.18
8.32
4.35
-
Mar 18, 2026
8.05
8.31
7.94
8.17
4.27
-
Mar 17, 2026
7.79
8.05
7.79
7.97
4.16
-
Mar 16, 2026
7.75
7.88
7.60
7.82
4.09
-
Mar 13, 2026
7.83
7.83
7.60
7.69
4.02
-
Mar 12, 2026
7.93
7.97
7.79
7.80
4.08
-
Mar 11, 2026
8.17
8.20
8.01
8.02
4.19
-
Mar 10, 2026
8.31
8.38
7.94
8.17
4.27
-
Mar 9, 2026
7.93
8.33
7.87
8.33
4.35
300
Mar 6, 2026
7.92
8.12
7.90
8.09
4.23
800
Mar 5, 2026
8.06
8.22
7.83
7.87
4.11
-
Mar 4, 2026
8.26
8.33
8.12
8.16
4.26
-
Mar 3, 2026
8.15
8.38
8.10
8.33
4.35
-
Mar 2, 2026
8.00
8.35
7.97
8.20
4.28
-
Feb 27, 2026
7.98
8.16
7.98
8.08
4.22
-
Feb 26, 2026
7.97
8.04
7.92
7.98
4.17
-
Feb 25, 2026
8.34
8.34
7.92
8.01
4.19
400
Feb 24, 2026
8.24
8.34
8.17
8.33
4.35
-
Feb 23, 2026
8.19
8.26
8.10
8.22
4.29
-
Feb 20, 2026
8.09
8.25
7.98
8.25
4.31
-
Feb 19, 2026
7.95
8.08
7.91
8.08
4.22
-
Feb 18, 2026
0.073080145
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
7.90
7.96
7.82
7.94
4.15
-
Feb 17, 2026
7.87
7.96
7.85
7.96
3.76
-
Feb 16, 2026
7.65
7.92
7.65
7.90
3.73
-
Feb 13, 2026
7.77
7.79
7.56
7.65
3.61
-
Feb 12, 2026
7.83
7.91
7.73
7.79
3.68
-
Feb 11, 2026
7.63
7.82
7.62
7.81
3.69
-
Feb 10, 2026
7.60
7.76
7.60
7.60
3.59
-
Feb 9, 2026
7.64
7.72
7.59
7.62
3.60
-
Feb 6, 2026
7.53
7.66
7.50
7.66
3.62
-
Feb 5, 2026
7.41
7.56
7.38
7.51
3.55
-
Feb 4, 2026
7.72
7.73
7.37
7.41
3.50
-
Feb 3, 2026
7.81
7.81
7.67
7.71
3.64
650
Feb 2, 2026
7.59
7.76
7.55
7.75
3.66
-
Jan 30, 2026
7.55
7.72
7.55
7.71
3.64
-
Jan 29, 2026
7.53
7.73
7.52
7.60
3.59
-
Jan 28, 2026
7.72
7.72
7.45
7.49
3.54
-
Jan 27, 2026
7.24
7.65
7.23
7.63
3.60
-
Jan 26, 2026
7.16
7.23
7.13
7.21
3.41
-
Jan 23, 2026
7.11
7.17
7.01
7.16
3.38
-
Jan 22, 2026
7.10
7.15
7.06
7.11
3.36
-
Jan 21, 2026
6.97
7.11
6.92
7.08
3.34
-
Jan 20, 2026
6.98
6.99
6.90
6.93
3.27
-
Jan 19, 2026
6.98
7.04
6.98
7.01
3.31
-
Jan 16, 2026
7.15
7.20
7.09
7.17
3.39
-
Jan 15, 2026
7.18
7.25
7.08
7.13
3.37
-
Jan 14, 2026
7.10
7.19
7.07
7.15
3.38
-
Jan 13, 2026
7.01
7.13
6.96
7.10
3.35
-
Jan 12, 2026
7.00
7.01
6.85
7.00
3.31
-
Jan 9, 2026
6.85
7.06
6.84
7.02
3.32
-
Jan 8, 2026
6.84
6.96
6.78
6.84
3.23
-
Jan 7, 2026
6.70
6.87
6.65
6.86
3.24
-
Jan 6, 2026
6.83
6.84
6.69
6.71
3.17
-
Jan 5, 2026
6.66
6.83
6.64
6.81
3.22
-
Jan 2, 2026
6.68
6.79
6.60
6.76
3.19
-
Dec 30, 2025
6.55
6.55
6.55
6.55
3.09
-
Dec 29, 2025
6.49
6.52
6.49
6.52
3.08
-
Dec 23, 2025
6.47
6.47
6.47
6.47
3.06
-
Dec 22, 2025
6.43
6.45
6.43
6.45
3.05
-
Dec 19, 2025
6.42
6.42
6.42
6.42
3.03
-
Dec 18, 2025
6.47
6.47
6.47
6.47
3.06
-
Dec 17, 2025
6.59
6.59
6.48
6.48
3.06
-
Dec 16, 2025
6.64
6.64
6.64
6.64
3.14
-
Dec 15, 2025
6.74
6.74
6.74
6.74
3.18
-
Dec 12, 2025
6.83
6.83
6.83
6.83
3.23
-
Dec 11, 2025
6.68
6.68
6.68
6.68
3.16
-
Dec 10, 2025
6.66
6.66
6.66
6.66
3.15
-
Dec 9, 2025
6.66
6.67
6.57
6.66
3.15
-
Dec 8, 2025
6.56
6.62
6.53
6.58
3.11
-
Dec 5, 2025
6.69
6.69
6.51
6.56
3.10
-
Dec 4, 2025
6.64
6.68
6.59
6.68
3.16
-
Dec 3, 2025
6.60
6.61
6.50
6.61
3.12
-
Dec 2, 2025
6.59
6.59
6.48
6.59
3.11
-
Dec 1, 2025
6.52
6.59
6.40
6.59
3.11
-
Nov 28, 2025
6.41
6.48
6.40
6.46
3.05
-
Nov 27, 2025
6.52
6.52
6.33
6.33
2.99
-
Nov 26, 2025
6.47
6.47
6.40
6.43
3.04
-
Nov 25, 2025
6.36
6.37
6.27
6.34
2.99
-
Nov 24, 2025
6.27
6.36
6.27
6.36
3.00
-
Nov 21, 2025
6.30
6.30
6.17
6.17
2.91
-
Nov 20, 2025
6.30
6.33
6.16
6.32
2.99
-
Nov 19, 2025
6.23
6.27
6.18
6.18
2.92
-
Nov 18, 2025
6.35
6.35
6.18
6.18
2.92
-
Nov 17, 2025
6.19
6.37
6.09
6.37
3.01
-
Nov 14, 2025
6.29
6.29
6.05
6.19
2.92
-
Nov 13, 2025
6.27
6.27
6.13
6.22
2.94
-
Nov 12, 2025
6.26
6.26
6.16
6.25
2.95
-
Nov 11, 2025
6.24
6.24
6.16
6.24
2.95
-
Nov 10, 2025
5.97
6.24
5.97
6.24
2.95
-
Nov 7, 2025
6.18
6.19
6.16
6.16
2.91
-
Nov 6, 2025
6.14
6.17
6.14
6.17
2.91
-
Nov 5, 2025
6.23
6.23
6.13
6.13
2.90
-
