Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	15.350	15.600	14.550	15.500	14.594	186,425
2024-08-21	14.950	16.900	13.550	15.300	14.406	1,922,767
2024-08-20	14.250	14.250	13.750	13.950	13.135	90,600
2024-08-19	14.050	14.200	13.700	13.700	12.899	20,106
2024-08-16	13.500	14.200	13.450	14.000	13.182	28,665
2024-08-15	14.150	14.150	13.600	13.600	12.805	17,965
2024-08-14	14.000	14.500	13.650	13.700	12.899	27,264
2024-08-13	14.000	14.100	13.750	13.750	12.946	19,754
2024-08-12	13.700	14.000	12.950	13.550	12.758	9,143
2024-08-09	13.750	14.050	13.700	14.000	13.182	37,516
2024-08-08	14.200	14.200	13.450	13.850	13.041	11,087
2024-08-07	13.350	14.400	13.350	14.000	13.182	13,031
2024-08-06	13.500	14.500	12.800	13.650	12.852	11,308
2024-08-05	12.800	13.200	11.200	12.800	12.052	63,041
2024-08-02	14.050	14.050	13.500	13.500	12.711	100,762
2024-08-01	14.350	14.400	14.050	14.300	13.464	42,664
2024-07-31	14.450	14.700	14.300	14.400	13.558	26,224
2024-07-30	14.500	14.500	14.050	14.450	13.605	8,022
2024-07-29	14.000	14.750	14.000	14.400	13.558	12,366
2024-07-26	14.800	14.800	14.000	14.050	13.229	14,396
2024-07-25	14.150	14.650	14.000	14.000	13.182	14,438
2024-07-24	13.900	14.700	13.850	14.500	13.653	33,721
2024-07-23	14.100	14.100	13.850	14.000	13.182	10,963
2024-07-22	13.800	14.600	13.800	14.300	13.464	4,965
2024-07-19	14.000	14.350	13.700	13.950	13.135	17,499
2024-07-18	14.400	14.500	14.250	14.500	13.653	4,618
2024-07-17	14.700	14.700	14.000	14.400	13.558	9,878
2024-07-16	14.200	14.750	14.200	14.250	13.417	22,635
2024-07-15	14.200	14.400	14.200	14.200	13.370	6,416
2024-07-12	14.500	14.750	13.850	14.000	13.182	30,928
2024-07-11	13.800	14.500	13.800	14.500	13.653	32,029
2024-07-10	13.950	14.200	13.800	13.800	12.993	6,003
2024-07-09	13.900	14.200	13.800	14.200	13.370	73,802
2024-07-08	13.850	13.950	13.850	13.950	13.135	3,618
2024-07-05	13.850	14.100	13.850	13.900	13.088	4,512
2024-07-04	14.000	14.000	13.900	13.900	13.088	4,155
2024-07-03	13.900	14.200	13.850	14.100	13.276	21,217
2024-07-02	13.850	14.250	13.850	13.900	13.088	12,417
2024-07-01	13.900	14.050	13.850	14.000	13.182	51,121
2024-06-28	14.050	14.050	13.850	13.850	13.041	17,280
2024-06-27	14.000	14.050	13.800	13.900	13.088	16,176
2024-06-26	14.050	14.050	13.800	13.850	13.041	4,358
2024-06-25	13.800	14.000	13.800	13.900	13.088	2,958
2024-06-24	13.800	14.050	13.800	13.900	13.088	7,160
2024-06-21	13.800	13.950	13.800	13.800	12.993	6,922
2024-06-20	13.800	14.050	13.800	13.800	12.993	9,718
2024-06-19	14.000	14.125	13.900	13.900	13.088	58,727
2024-06-18	13.950	14.450	13.950	14.200	13.370	37,643
2024-06-17	14.750	14.750	14.050	14.050	13.229	38,248
2024-06-14	14.600	14.750	14.350	14.500	13.653	108,629
2024-06-13	14.850	14.850	14.550	14.850	13.982	16,390
2024-06-12	14.850	14.850	14.450	14.750	13.888	10,413
2024-06-11	14.800	14.800	14.500	14.600	13.747	57,350
2024-06-10	14.850	14.850	14.750	14.750	13.888	26,834
2024-06-07	14.150	14.950	14.100	14.650	13.794	23,216
2024-06-06	13.950	14.150	13.950	14.100	13.276	42,694
2024-06-05	14.100	14.100	13.950	13.950	13.135	45,537
2024-06-04	14.100	14.100	13.950	14.050	13.229	71,912
2024-06-03	14.150	14.150	13.950	14.150	13.323	43,114
2024-05-31	14.150	14.150	14.100	14.100	13.276	8,618

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.3000 NOK
2025-11-10	0.4500 NOK
2025-05-12	0.3000 NOK
2024-05-03	1.0000 NOK
2023-10-02	0.6000 NOK
2023-05-11	0.1500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.