Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.850	11.000	10.100	10.500	8.819	17,729
2023-06-14	10.800	10.850	10.050	10.850	9.113	19,206
2023-06-13	10.200	10.800	10.200	10.250	8.609	8,906
2023-06-12	11.000	11.000	10.000	10.300	8.651	5,785
2023-06-09	9.820	10.900	9.820	10.300	8.651	9,117
2023-06-08	10.600	10.600	10.000	10.000	8.399	10,075
2023-06-07	10.700	11.050	10.600	10.600	8.903	10,487
2023-06-06	11.250	11.250	10.450	10.700	8.987	6,124
2023-06-05	10.400	11.300	10.400	11.300	9.491	18,898
2023-06-02	10.400	11.400	10.400	10.650	8.945	13,250
2023-06-01	11.250	11.250	10.050	10.700	8.987	52,834
2023-05-31	11.000	11.350	10.250	10.800	9.071	40,552
2023-05-30	9.380	11.200	9.340	11.000	9.239	196,362
2023-05-26	9.020	9.360	8.940	9.340	7.844	84,767
2023-05-25	8.880	9.000	8.740	8.740	7.341	37,418
2023-05-24	8.820	8.820	8.800	8.820	7.408	8,826
2023-05-23	8.820	8.820	8.700	8.700	7.307	7,964
2023-05-22	8.820	8.820	8.760	8.800	7.391	3,903
2023-05-19	8.560	8.800	8.560	8.800	7.391	42,906
2023-05-16	8.380	8.500	8.380	8.500	7.139	27,188
2023-05-15	8.500	8.500	8.380	8.400	7.055	14,461
2023-05-12	8.380	8.480	8.380	8.380	7.038	25,939
2023-05-11	8.500	8.500	8.300	8.360	7.021	748
2023-05-10	8.000	8.400	8.000	8.260	6.811	26,914
2023-05-09	8.500	8.500	8.000	8.000	6.597	20,883
2023-05-08	8.100	8.100	8.100	8.100	6.679	240
2023-05-05	8.000	8.480	8.000	8.000	6.597	3,584
2023-05-04	8.000	8.000	8.000	8.000	6.597	225
2023-05-03	7.520	7.700	7.520	7.700	6.350	4,889
2023-05-02	7.800	7.800	7.560	7.560	6.234	7,215
2023-04-28	7.540	8.000	7.540	8.000	6.597	3,055
2023-04-27	8.000	8.180	7.580	7.580	6.251	7,583
2023-04-26	8.000	8.180	7.820	8.000	6.597	3,796
2023-04-25	8.200	8.280	8.000	8.000	6.597	9,308
2023-04-24	8.000	8.200	8.000	8.200	6.762	17,273
2023-04-21	8.000	8.380	8.000	8.000	6.597	5,636
2023-04-20	8.200	8.200	7.500	8.000	6.597	20,943
2023-04-19	8.020	8.360	8.000	8.060	6.646	11,369
2023-04-18	8.000	8.380	8.000	8.100	6.679	23,801
2023-04-17	8.200	8.200	8.000	8.000	6.597	7,559
2023-04-14	8.440	8.440	7.960	8.100	6.679	14,450
2023-04-13	8.160	8.160	8.000	8.060	6.646	4,674
2023-04-12	8.000	8.160	7.960	8.160	6.729	13,997
2023-04-11	8.020	8.220	8.020	8.180	6.745	5,186
2023-04-05	8.180	8.200	8.180	8.200	6.762	408
2023-04-04	8.000	8.020	8.000	8.020	6.613	9,502
2023-04-03	7.780	8.200	7.740	8.140	6.712	9,413
2023-03-31	8.200	8.400	8.000	8.340	6.877	7,346
2023-03-30	8.000	8.540	8.000	8.460	6.976	7,510
2023-03-29	7.910	8.150	7.910	8.000	6.597	16,766
2023-03-28	8.250	8.590	8.200	8.200	6.762	5,623
2023-03-27	8.690	8.690	8.010	8.230	6.787	42,143
2023-03-24	8.020	8.690	8.020	8.690	7.166	39,499
2023-03-23	8.400	8.400	7.920	8.150	6.721	21,058
2023-03-22	8.750	8.750	8.230	8.400	6.927	47,661
2023-03-21	7.880	8.890	7.800	8.300	6.844	62,038
2023-03-20	7.580	7.860	7.510	7.860	6.482	107,726
2023-03-17	7.870	7.870	7.000	7.580	6.251	15,582
2023-03-16	7.220	7.850	6.950	7.830	6.457	41,214
2023-03-15	7.500	7.670	7.350	7.610	6.275	80,539

← NewerPage 15 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.