Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	7.490	7.490	7.350	7.430	6.127	40,420
2023-03-13	7.260	7.270	7.010	7.240	5.970	15,220
2023-03-10	7.270	7.270	6.790	7.270	5.995	32,002
2023-03-09	7.540	7.540	7.220	7.270	5.995	16,354
2023-03-08	7.700	7.800	6.770	7.550	6.226	110,794
2023-03-07	7.020	7.800	7.020	7.500	6.185	410,752
2023-03-06	6.710	6.800	6.680	6.680	5.509	17,893
2023-03-03	6.900	7.270	6.710	6.920	5.706	21,847
2023-03-02	7.010	7.470	6.920	7.000	5.772	8,740
2023-03-01	6.750	7.200	6.750	7.050	5.814	375
2023-02-28	6.700	7.040	6.700	7.040	5.805	21,875
2023-02-27	6.400	6.700	6.350	6.700	5.525	6,812
2023-02-24	6.500	6.500	6.400	6.400	5.278	619
2023-02-23	6.780	6.780	6.520	6.550	5.401	4,615
2023-02-22	6.740	6.740	6.740	6.740	5.558	200
2023-02-21	6.770	6.790	6.750	6.790	5.599	2,277
2023-02-20	6.850	6.850	6.800	6.800	5.607	4,094
2023-02-17	6.540	6.850	6.410	6.850	5.649	5,151
2023-02-16	6.520	6.780	6.450	6.540	5.393	20,911
2023-02-15	6.400	6.550	6.400	6.520	5.377	13,011
2023-02-14	6.500	6.590	6.300	6.400	5.278	17,896
2023-02-13	6.980	6.980	6.400	6.600	5.443	5,906
2023-02-10	6.590	6.600	6.500	6.500	5.360	7,045
2023-02-09	6.700	6.800	6.570	6.800	5.607	25,309
2023-02-08	6.690	6.840	6.540	6.840	5.640	17,839
2023-02-07	6.650	6.750	6.520	6.740	5.558	19,465
2023-02-06	6.250	6.550	6.250	6.500	5.360	45,847
2023-02-03	6.500	6.500	6.370	6.370	5.253	8,667
2023-02-02	6.470	6.540	6.470	6.540	5.393	49,487
2023-02-01	6.240	6.480	6.240	6.480	5.344	9,173
2023-01-31	6.050	6.490	6.050	6.470	5.335	23,839
2023-01-30	6.480	6.480	6.010	6.480	5.344	9,818
2023-01-27	6.200	6.480	5.980	6.480	5.344	64,709
2023-01-26	5.810	6.200	5.810	6.200	5.113	27,356
2023-01-25	5.810	6.000	5.810	5.980	4.931	11,563
2023-01-24	5.950	5.990	5.810	5.990	4.940	18,475
2023-01-23	6.000	6.000	5.850	5.950	4.907	52,605
2023-01-20	5.790	5.800	5.520	5.520	4.552	16,346
2023-01-19	5.630	5.920	5.630	5.920	4.882	5,463
2023-01-18	5.400	5.650	5.300	5.600	4.618	42,064
2023-01-17	5.660	5.660	5.400	5.660	4.667	17,840
2023-01-16	5.780	6.190	5.600	5.660	4.667	16,987
2023-01-13	5.600	5.700	5.500	5.670	4.676	19,358
2023-01-12	5.390	5.470	5.300	5.320	4.387	15,275
2023-01-11	5.600	5.600	5.200	5.400	4.453	26,331
2023-01-10	5.600	5.600	5.600	5.600	4.618	1
2023-01-09	5.700	5.700	5.680	5.680	4.684	4,250
2023-01-06	5.650	5.650	5.500	5.500	4.535	6,512
2023-01-05	5.500	5.700	5.250	5.400	4.453	12,460
2023-01-04	5.500	5.740	4.955	5.670	4.676	10,545
2023-01-03	5.400	5.400	5.400	5.400	4.453	1,000
2023-01-02	5.300	5.500	5.300	5.400	4.453	14,516
2022-12-30	5.110	5.490	5.090	5.190	4.280	36,015
2022-12-29	5.500	5.500	5.000	5.280	4.354	57,832
2022-12-28	5.500	5.500	5.440	5.500	4.535	6,282
2022-12-27	5.010	5.520	5.010	5.500	4.535	7,246
2022-12-23	5.300	5.500	5.010	5.500	4.535	1,796,500
2022-12-22	5.300	5.330	5.000	5.300	4.371	49,301
2022-12-21	5.550	5.600	5.300	5.400	4.453	28,871
2022-12-20	5.300	6.000	5.300	6.000	4.948	40,548

← NewerPage 16 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.