Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	14.150	14.150	14.100	14.100	13.276	8,618
2024-05-30	14.000	14.300	13.800	14.100	13.276	70,479
2024-05-29	14.050	14.150	13.800	14.000	13.182	194,404
2024-05-28	14.300	14.300	13.800	14.000	13.182	49,016
2024-05-27	13.850	13.850	13.550	13.750	12.946	53,650
2024-05-24	13.500	13.800	13.350	13.650	12.852	11,425
2024-05-23	13.700	13.700	13.350	13.350	12.570	27,158
2024-05-22	13.350	13.650	13.350	13.500	12.711	30,761
2024-05-21	13.750	14.000	13.500	13.550	12.758	21,868
2024-05-16	14.300	14.300	13.700	13.700	12.899	35,413
2024-05-15	14.600	14.600	13.700	14.150	13.323	20,773
2024-05-14	14.800	14.800	13.600	13.700	12.899	54,927
2024-05-13	14.200	14.450	13.750	13.950	13.135	77,840
2024-05-10	14.850	14.900	14.100	14.600	13.747	42,958
2024-05-08	13.850	14.700	13.400	14.550	13.700	117,430
2024-05-07	14.200	14.500	13.300	13.850	13.041	97,507
2024-05-06	14.700	14.950	14.050	14.850	13.982	50,602
2024-05-03	15.450	15.450	14.450	14.700	13.841	72,092
2024-05-02	15.400	15.750	14.600	14.600	12.805	58,428
2024-04-30	14.400	15.350	14.400	15.350	13.463	68,290
2024-04-29	14.800	14.800	14.100	14.750	12.937	53,432
2024-04-26	14.650	14.800	14.200	14.800	12.981	67,036
2024-04-25	14.500	14.800	14.250	14.500	12.717	9,999
2024-04-24	14.850	14.950	14.200	14.500	12.717	49,366
2024-04-23	14.500	14.850	14.100	14.500	12.717	40,605
2024-04-22	14.400	14.900	14.200	14.450	12.674	130,481
2024-04-19	14.800	14.800	14.150	14.800	12.981	33,913
2024-04-18	14.300	14.750	14.100	14.700	12.893	60,354
2024-04-17	14.950	14.950	14.000	14.300	12.542	82,594
2024-04-16	15.400	15.400	14.700	14.950	13.112	28,467
2024-04-15	15.250	15.350	15.000	15.250	13.375	19,962
2024-04-12	15.500	15.500	15.000	15.150	13.288	36,957
2024-04-11	15.300	15.700	15.300	15.500	13.594	29,785
2024-04-10	15.300	15.750	15.150	15.300	13.419	78,826
2024-04-09	15.300	15.900	15.300	15.500	13.594	29,826
2024-04-08	15.500	15.750	15.150	15.700	13.770	49,366
2024-04-05	15.700	16.250	15.700	15.850	13.901	11,725
2024-04-04	16.300	16.300	15.800	16.000	14.033	159,134
2024-04-03	16.400	16.450	16.100	16.300	14.296	24,374
2024-04-02	16.000	16.350	15.950	16.050	14.077	30,370
2024-03-27	16.050	16.500	15.700	15.900	13.945	45,392
2024-03-26	15.600	16.500	15.600	16.050	14.077	87,674
2024-03-25	16.800	16.800	15.300	16.000	14.033	197,725
2024-03-22	16.850	16.850	16.000	16.000	14.033	106,734
2024-03-21	16.250	16.850	16.200	16.200	14.208	50,484
2024-03-20	17.050	17.050	16.600	16.850	14.779	12,986
2024-03-19	17.100	17.100	16.750	16.900	14.822	19,737
2024-03-18	16.900	16.950	16.100	16.900	14.822	53,758
2024-03-15	16.950	17.000	16.550	16.900	14.822	38,453
2024-03-14	16.400	16.950	16.400	16.600	14.559	17,490
2024-03-13	16.600	17.150	16.300	16.500	14.472	28,298
2024-03-12	17.450	17.450	16.650	17.050	14.954	34,483
2024-03-11	16.950	17.300	16.850	17.000	14.910	29,099
2024-03-08	17.000	17.450	16.000	16.800	14.735	72,604
2024-03-07	17.800	17.900	16.000	16.600	14.559	233,617
2024-03-06	17.500	17.750	17.450	17.700	15.524	31,382
2024-03-05	17.400	17.800	17.400	17.750	15.568	63,631
2024-03-04	17.550	17.800	17.300	17.450	15.305	49,147
2024-03-01	17.550	17.600	17.300	17.550	15.392	26,244
2024-02-29	17.500	17.500	17.100	17.300	15.173	45,075

← NewerPage 11 of 22 · 1,261 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.