Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	15.200	15.300	15.000	15.100	13.244	23,486
2023-11-29	15.200	15.200	14.750	15.200	13.331	18,590
2023-11-28	14.800	15.200	14.550	15.200	13.331	35,494
2023-11-27	14.700	15.200	14.700	14.950	13.112	37,298
2023-11-24	15.450	15.450	14.650	14.700	12.893	94,878
2023-11-23	14.400	15.000	14.300	15.000	13.156	74,553
2023-11-22	14.400	14.650	14.300	14.350	12.586	49,670
2023-11-21	14.650	14.650	14.300	14.500	12.717	61,046
2023-11-20	14.250	14.650	14.250	14.650	12.849	111,173
2023-11-17	14.050	14.250	13.750	14.250	12.498	21,003
2023-11-16	14.200	14.450	13.850	14.100	12.367	17,675
2023-11-15	14.500	14.500	13.850	14.250	12.498	211,939
2023-11-14	14.200	14.350	14.000	14.000	12.279	14,397
2023-11-13	14.700	14.700	13.800	14.200	12.454	25,790
2023-11-10	15.300	15.300	13.900	14.450	12.674	36,192
2023-11-09	14.300	14.300	13.900	14.200	12.454	13,961
2023-11-08	14.750	14.750	14.000	14.300	12.542	15,448
2023-11-07	14.600	14.600	13.950	14.300	12.542	42,456
2023-11-06	14.500	14.500	14.000	14.400	12.630	78,321
2023-11-03	14.200	14.400	13.950	14.200	12.454	65,245
2023-11-02	14.750	14.750	14.100	14.300	12.542	113,446
2023-11-01	14.800	15.000	13.750	14.150	12.410	271,366
2023-10-31	13.700	13.700	13.000	13.700	12.016	28,252
2023-10-30	14.000	14.000	13.000	13.200	11.577	5,375
2023-10-27	13.050	14.100	13.050	13.050	11.446	26,419
2023-10-26	14.200	14.200	13.050	13.300	11.665	13,214
2023-10-25	14.200	14.200	13.250	13.650	11.972	1,881
2023-10-24	13.100	14.350	13.100	13.700	12.016	15,069
2023-10-23	13.050	13.550	13.050	13.100	11.490	6,959
2023-10-20	14.350	14.350	13.100	13.550	11.884	30,509
2023-10-19	13.100	13.950	13.100	13.600	11.928	6,602
2023-10-18	14.000	14.000	13.200	13.200	11.577	15,021
2023-10-17	13.050	13.750	13.050	13.700	12.016	40,075
2023-10-16	14.200	14.850	13.000	13.000	11.402	16,050
2023-10-13	13.400	13.400	13.200	13.400	11.753	6,511
2023-10-12	13.450	13.450	12.950	13.450	11.797	4,827
2023-10-11	13.100	13.450	12.950	13.450	11.797	8,212
2023-10-10	13.250	13.300	12.900	13.150	11.533	5,950
2023-10-09	13.450	13.450	12.650	13.250	11.621	3,817
2023-10-06	13.300	13.500	12.650	13.450	11.797	15,820
2023-10-05	13.200	13.450	13.000	13.050	11.446	19,250
2023-10-04	14.000	14.000	13.200	13.200	11.577	8,410
2023-10-03	13.900	14.150	13.300	13.950	12.235	31,514
2023-10-02	15.000	15.000	13.450	13.450	11.797	30,629
2023-09-29	13.300	14.900	13.300	14.150	11.884	113,792
2023-09-28	13.300	13.750	13.300	13.700	11.506	21,287
2023-09-27	13.000	14.400	12.850	13.300	11.170	83,272
2023-09-26	13.000	13.400	12.850	13.150	11.044	45,589
2023-09-25	14.150	14.150	12.550	13.450	11.296	107,892
2023-09-22	13.500	13.850	13.150	13.200	11.086	48,640
2023-09-21	13.650	14.500	13.300	13.500	11.338	83,567
2023-09-20	13.950	14.500	13.550	14.200	11.926	38,849
2023-09-19	14.150	14.150	13.600	13.950	11.716	20,059
2023-09-18	13.500	14.050	13.500	13.700	11.506	35,976
2023-09-15	14.500	14.500	13.750	14.200	11.926	41,031
2023-09-14	14.400	14.700	14.000	14.500	12.178	42,609
2023-09-13	13.850	14.100	13.150	13.800	11.590	19,928
2023-09-12	13.500	14.150	13.000	13.850	11.632	15,241
2023-09-11	14.150	14.500	13.600	14.050	11.800	9,193
2023-09-08	13.700	14.300	13.700	13.900	11.674	12,650

← NewerPage 13 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.