Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.000	17.500	16.800	17.500	15.349	18,995
2024-02-26	17.500	17.500	17.050	17.050	14.954	20,126
2024-02-23	17.550	17.550	17.150	17.500	15.349	22,632
2024-02-22	17.400	17.550	17.000	17.500	15.349	51,357
2024-02-21	16.800	17.550	16.800	17.450	15.305	30,855
2024-02-20	16.850	17.450	16.350	17.400	15.261	53,841
2024-02-19	17.550	17.550	16.850	17.400	15.261	32,225
2024-02-16	16.500	17.750	16.500	16.850	14.779	65,486
2024-02-15	17.350	17.350	16.450	16.500	14.472	47,750
2024-02-14	16.700	17.700	16.500	17.200	15.085	66,502
2024-02-13	17.500	17.500	17.000	17.300	15.173	39,844
2024-02-12	18.000	18.000	17.000	17.500	15.349	93,214
2024-02-09	18.000	18.000	17.400	17.950	15.743	65,187
2024-02-08	18.000	18.000	17.550	18.000	15.787	27,577
2024-02-07	18.000	18.050	17.000	18.000	15.787	39,252
2024-02-06	18.500	18.850	17.850	18.000	15.787	98,500
2024-02-05	18.000	18.300	17.950	18.200	15.963	59,358
2024-02-02	18.450	18.450	17.800	17.800	15.612	30,399
2024-02-01	18.000	18.350	17.800	18.000	15.787	72,411
2024-01-31	18.000	18.300	17.900	18.000	15.787	53,437
2024-01-30	18.000	18.400	17.700	17.950	15.743	180,603
2024-01-29	18.000	18.500	17.700	17.700	15.524	152,023
2024-01-26	17.600	17.600	17.150	17.300	15.173	40,075
2024-01-25	18.000	18.000	17.350	17.600	15.436	53,633
2024-01-24	17.400	17.950	17.200	17.900	15.699	33,170
2024-01-23	17.400	17.400	17.150	17.400	15.261	38,829
2024-01-22	17.400	17.400	17.100	17.400	15.261	38,627
2024-01-19	18.000	18.000	17.150	17.400	15.261	92,068
2024-01-18	16.600	18.000	16.600	18.000	15.787	55,231
2024-01-17	17.100	18.000	16.450	16.450	14.428	135,595
2024-01-16	17.350	18.000	17.150	17.500	15.349	53,520
2024-01-15	17.750	17.750	17.150	17.350	15.217	40,389
2024-01-12	17.300	17.500	17.000	17.500	15.349	58,128
2024-01-11	17.500	17.550	16.900	17.300	15.173	31,393
2024-01-10	17.450	17.500	16.900	17.500	15.349	23,102
2024-01-09	17.050	17.500	16.650	17.000	14.910	64,115
2024-01-08	18.000	18.200	16.400	17.600	15.436	98,686
2024-01-05	17.400	18.300	17.400	18.100	15.875	33,067
2024-01-04	18.500	18.500	17.750	18.000	15.787	58,097
2024-01-03	18.450	18.450	17.800	18.300	16.050	126,704
2024-01-02	18.450	18.450	17.250	17.550	15.392	65,619
2023-12-29	17.750	18.000	17.650	17.800	15.612	108,365
2023-12-28	17.550	17.850	17.200	17.600	15.436	40,224
2023-12-27	16.500	17.500	16.250	17.400	15.261	125,119
2023-12-22	16.000	16.500	16.000	16.500	14.472	120,656
2023-12-21	15.650	16.000	15.650	15.900	13.945	141,048
2023-12-20	15.300	15.750	15.300	15.700	13.770	82,135
2023-12-19	15.250	15.250	14.950	15.000	13.156	29,279
2023-12-18	15.700	15.700	14.550	15.000	13.156	26,784
2023-12-15	15.700	15.700	14.800	15.100	13.244	9,696
2023-12-14	15.500	15.500	14.850	15.250	13.375	11,677
2023-12-13	15.700	15.700	14.850	14.850	13.024	15,127
2023-12-12	15.050	15.750	15.050	15.100	13.244	71,596
2023-12-11	15.750	15.750	15.100	15.500	13.594	23,540
2023-12-08	15.600	15.600	14.800	15.300	13.419	17,601
2023-12-07	15.350	15.600	14.800	15.250	13.375	8,205
2023-12-06	14.900	15.750	14.900	15.500	13.594	19,542
2023-12-05	15.350	15.700	15.100	15.500	13.594	37,551
2023-12-04	15.100	15.500	15.100	15.500	13.594	81,106
2023-12-01	14.750	15.300	14.750	15.100	13.244	19,437

← NewerPage 12 of 21 · 1,257 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.