Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	14.900	14.900	13.700	14.150	11.884	25,308
2023-09-06	14.350	15.300	13.650	14.500	12.178	36,668
2023-09-05	14.750	15.300	14.200	14.950	12.556	18,072
2023-09-04	15.000	15.400	14.600	14.750	12.388	10,347
2023-09-01	15.300	15.300	14.550	14.900	12.514	4,386
2023-08-31	15.350	15.350	14.550	14.550	12.220	12,999
2023-08-30	14.950	15.350	13.800	15.350	12.892	44,700
2023-08-29	14.950	15.350	13.650	14.950	12.556	37,946
2023-08-28	14.150	14.450	13.750	14.050	11.800	9,213
2023-08-25	14.700	15.300	14.150	14.150	11.884	26,149
2023-08-24	15.100	15.300	14.400	14.700	12.346	25,643
2023-08-23	14.900	15.450	14.700	15.000	12.598	87,046
2023-08-22	15.600	15.900	14.600	14.700	12.346	146,592
2023-08-21	14.300	15.500	14.150	15.100	12.682	89,871
2023-08-18	14.000	14.900	14.000	14.250	11.968	29,362
2023-08-17	14.000	14.900	14.000	14.850	12.472	13,628
2023-08-16	14.150	14.400	12.400	14.150	11.884	14,366
2023-08-15	14.250	15.100	13.750	14.150	11.884	27,226
2023-08-14	15.000	15.300	14.300	14.900	12.514	14,746
2023-08-11	14.950	15.000	14.450	15.000	12.598	26,201
2023-08-10	13.200	15.400	13.200	14.950	12.556	98,941
2023-08-09	14.500	14.800	13.000	13.500	11.338	162,476
2023-08-08	15.000	15.050	13.150	14.950	12.556	64,157
2023-08-07	16.500	16.500	14.950	15.100	12.682	83,373
2023-08-04	16.500	17.000	15.650	16.450	13.816	23,455
2023-08-03	16.850	17.050	16.500	16.500	13.858	14,301
2023-08-02	17.500	17.500	16.150	16.850	14.152	32,203
2023-08-01	16.850	17.250	16.350	16.900	14.194	16,210
2023-07-31	17.500	17.950	16.750	16.800	14.110	42,758
2023-07-28	17.500	17.950	17.100	17.150	14.404	28,509
2023-07-27	17.800	18.000	17.500	17.500	14.698	38,820
2023-07-26	18.000	18.000	16.700	17.550	14.740	80,068
2023-07-25	15.900	17.850	15.050	17.400	14.614	90,023
2023-07-24	14.250	16.150	14.250	15.900	13.354	36,147
2023-07-21	13.900	14.400	13.900	14.150	11.884	12,267
2023-07-20	14.050	15.000	13.500	14.850	12.472	49,345
2023-07-19	14.600	15.000	14.400	14.500	12.178	21,893
2023-07-18	15.000	15.000	13.850	15.000	12.598	36,307
2023-07-17	17.800	17.800	14.500	15.000	12.598	35,993
2023-07-14	14.800	16.500	14.800	15.950	13.396	55,230
2023-07-13	18.250	18.250	15.150	15.150	12.724	102,959
2023-07-12	17.400	19.350	16.700	17.250	14.488	169,256
2023-07-11	15.200	17.500	15.200	17.400	14.614	141,912
2023-07-10	15.950	16.000	15.200	15.700	13.186	89,426
2023-07-07	14.800	15.500	14.800	15.100	12.682	92,371
2023-07-06	13.800	15.450	13.800	14.800	12.430	60,945
2023-07-05	13.750	15.600	13.750	15.600	13.102	148,650
2023-07-04	13.700	13.800	13.450	13.750	11.548	13,294
2023-07-03	13.700	14.000	13.550	13.550	11.380	36,921
2023-06-30	13.300	13.600	13.300	13.450	11.296	13,684
2023-06-29	13.250	13.750	13.250	13.500	11.338	14,229
2023-06-28	13.650	13.650	13.300	13.600	11.422	3,382
2023-06-27	14.100	14.100	13.000	13.500	11.338	51,109
2023-06-26	13.600	14.250	12.950	13.900	11.674	62,832
2023-06-23	14.200	14.200	13.650	14.050	11.800	46,047
2023-06-22	13.800	14.500	13.400	13.750	11.548	46,018
2023-06-21	14.800	14.800	13.550	14.250	11.968	59,221
2023-06-20	14.300	14.300	13.200	13.800	11.590	59,985
2023-06-19	13.500	14.450	12.950	13.700	11.506	194,916
2023-06-16	11.000	12.100	10.700	11.800	9.911	102,247

← NewerPage 14 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.