Cambi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 5.400 | 6.200 | 5.400 | 5.400 | 4.453 | 19,994 |
| 2022-12-16 | 5.380 | 5.500 | 5.380 | 5.400 | 4.453 | 33,462 |
| 2022-12-15 | 5.260 | 5.380 | 5.260 | 5.380 | 4.437 | 10,280 |
| 2022-12-14 | 5.190 | 5.300 | 5.180 | 5.250 | 4.329 | 26,578 |
| 2022-12-13 | 5.450 | 5.450 | 5.280 | 5.290 | 4.362 | 10,509 |
| 2022-12-12 | 5.120 | 5.330 | 5.000 | 5.330 | 4.395 | 42,626 |
| 2022-12-09 | 5.300 | 5.360 | 5.250 | 5.250 | 4.329 | 32,419 |
| 2022-12-08 | 5.260 | 5.300 | 5.250 | 5.300 | 4.371 | 2,279 |
| 2022-12-07 | 5.110 | 5.400 | 5.110 | 5.250 | 4.329 | 6,940 |
| 2022-12-06 | 5.290 | 5.350 | 5.200 | 5.300 | 4.371 | 85,937 |
| 2022-12-05 | 5.200 | 5.200 | 5.050 | 5.110 | 4.214 | 17,051 |
| 2022-12-02 | 5.150 | 5.300 | 5.150 | 5.200 | 4.288 | 21,445 |
| 2022-12-01 | 5.500 | 5.500 | 5.020 | 5.100 | 4.206 | 66,474 |
| 2022-11-30 | 5.130 | 5.300 | 5.130 | 5.300 | 4.371 | 4,529 |
| 2022-11-29 | 5.150 | 5.500 | 5.070 | 5.500 | 4.535 | 44,789 |
| 2022-11-28 | 5.250 | 5.250 | 5.010 | 5.010 | 4.131 | 94,583 |
| 2022-11-25 | 5.210 | 5.290 | 4.990 | 4.990 | 4.115 | 36,797 |
| 2022-11-24 | 5.300 | 5.300 | 4.910 | 4.910 | 4.049 | 27,383 |
| 2022-11-23 | 5.170 | 5.180 | 4.950 | 5.000 | 4.123 | 130,337 |
| 2022-11-22 | 5.110 | 5.200 | 5.100 | 5.200 | 4.288 | 18,419 |
| 2022-11-21 | 5.300 | 5.300 | 5.160 | 5.260 | 4.338 | 40,456 |
| 2022-11-18 | 5.010 | 5.340 | 5.010 | 5.250 | 4.329 | 19,771 |
| 2022-11-17 | 5.100 | 5.190 | 5.100 | 5.150 | 4.247 | 47,699 |
| 2022-11-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.288 | 0 |
| 2022-11-15 | 5.300 | 5.300 | 5.200 | 5.200 | 4.288 | 37,023 |
| 2022-11-14 | 5.150 | 5.150 | 5.100 | 5.150 | 4.247 | 8,353 |
| 2022-11-11 | 5.300 | 5.400 | 5.110 | 5.150 | 4.247 | 29,799 |
| 2022-11-10 | 5.890 | 5.890 | 5.200 | 5.300 | 4.371 | 17,145 |
| 2022-11-09 | 5.150 | 5.300 | 5.150 | 5.210 | 4.296 | 20,752 |
| 2022-11-08 | 5.500 | 5.500 | 5.120 | 5.140 | 4.239 | 60,775 |
| 2022-11-07 | 5.000 | 5.070 | 4.900 | 4.975 | 4.103 | 35,899 |
| 2022-11-04 | 4.900 | 5.300 | 4.900 | 5.000 | 4.123 | 16,294 |
| 2022-11-03 | 4.995 | 5.000 | 4.810 | 4.855 | 4.004 | 31,172 |
| 2022-11-02 | 4.805 | 5.520 | 4.805 | 5.240 | 4.321 | 375 |
| 2022-11-01 | 5.100 | 5.300 | 4.955 | 5.000 | 4.123 | 29,401 |
| 2022-10-31 | 4.990 | 5.000 | 4.980 | 5.000 | 4.123 | 15,020 |
| 2022-10-28 | 5.000 | 5.000 | 4.990 | 4.990 | 4.115 | 9,167 |
| 2022-10-27 | 5.100 | 5.100 | 4.900 | 4.900 | 4.041 | 787 |
| 2022-10-26 | 4.800 | 4.900 | 4.800 | 4.900 | 4.041 | 15,505 |
| 2022-10-25 | 5.000 | 5.100 | 4.800 | 4.800 | 3.958 | 2,900 |
| 2022-10-24 | 4.805 | 4.805 | 4.805 | 4.805 | 3.962 | 3,504 |
| 2022-10-21 | 4.805 | 4.805 | 4.805 | 4.805 | 3.962 | 142 |
| 2022-10-20 | 5.000 | 5.000 | 4.805 | 4.805 | 3.962 | 1,006 |
| 2022-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.123 | 7,505 |
| 2022-10-18 | 5.000 | 5.180 | 5.000 | 5.000 | 4.123 | 11,850 |
| 2022-10-17 | 5.060 | 5.060 | 5.000 | 5.060 | 4.173 | 1,506 |
| 2022-10-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.206 | 2,000 |
| 2022-10-13 | 5.100 | 5.400 | 5.000 | 5.000 | 4.123 | 21,636 |
| 2022-10-12 | 5.500 | 5.500 | 5.200 | 5.250 | 4.329 | 17,011 |
| 2022-10-11 | 5.300 | 5.500 | 5.220 | 5.300 | 4.371 | 60,196 |
| 2022-10-10 | 5.980 | 5.980 | 5.310 | 5.310 | 4.379 | 1,900 |
| 2022-10-07 | 5.200 | 5.940 | 5.200 | 5.630 | 4.643 | 4,038 |
| 2022-10-06 | 5.990 | 5.990 | 5.340 | 5.400 | 4.453 | 11,996 |
| 2022-10-05 | 5.300 | 5.980 | 5.150 | 5.310 | 4.379 | 15,186 |
| 2022-10-04 | 5.100 | 5.400 | 5.100 | 5.250 | 4.329 | 33,610 |
| 2022-10-03 | 5.800 | 5.800 | 4.850 | 4.950 | 4.082 | 117,801 |
| 2022-09-30 | 5.050 | 5.420 | 4.950 | 5.410 | 4.461 | 21,511 |
| 2022-09-29 | 5.480 | 5.480 | 5.230 | 5.230 | 4.313 | 13,433 |
| 2022-09-28 | 5.070 | 5.490 | 5.000 | 5.000 | 4.123 | 23,654 |
| 2022-09-27 | 5.400 | 5.400 | 4.995 | 4.995 | 4.119 | 21,771 |
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.