Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.300	5.500	4.810	5.200	4.288	55,639
2022-09-23	5.350	6.190	5.350	5.400	4.453	95,446
2022-09-22	6.200	6.250	5.300	5.300	4.371	13,955
2022-09-21	6.200	6.200	5.700	6.080	5.014	5,551
2022-09-20	5.800	6.000	5.700	5.700	4.700	14,299
2022-09-19	6.020	6.020	5.860	5.900	4.865	2,104
2022-09-16	5.820	5.820	5.820	5.820	4.799	0
2022-09-15	6.200	6.200	5.820	5.820	4.799	4,566
2022-09-14	5.890	6.000	5.890	6.000	4.948	15,576
2022-09-13	6.200	6.200	5.650	5.800	4.783	12,471
2022-09-12	5.300	5.800	5.100	5.800	4.783	44,387
2022-09-09	5.560	5.560	5.350	5.350	4.412	25,594
2022-09-08	5.560	5.560	5.550	5.550	4.577	4,774
2022-09-07	5.750	5.750	5.420	5.420	4.469	1,110
2022-09-06	5.600	6.000	5.420	5.800	4.783	52,524
2022-09-05	6.000	6.050	5.700	5.700	4.700	13,846
2022-09-02	6.200	6.200	5.700	5.980	4.931	41,869
2022-09-01	6.000	6.200	6.000	6.200	5.113	12,500
2022-08-31	6.040	6.300	6.010	6.150	5.071	61,973
2022-08-30	6.290	6.400	5.900	6.400	5.278	22,249
2022-08-29	6.400	6.400	6.380	6.380	5.261	1,263
2022-08-26	6.500	6.500	6.400	6.400	5.278	22,443
2022-08-25	6.450	6.450	6.290	6.290	5.187	17,078
2022-08-24	6.380	6.500	6.230	6.450	5.319	36,077
2022-08-23	6.390	6.420	6.310	6.310	5.203	28,431
2022-08-22	6.600	6.600	6.390	6.390	5.269	18,040
2022-08-19	6.160	6.400	6.040	6.250	5.154	35,417
2022-08-18	6.050	6.210	6.050	6.160	5.080	10,701
2022-08-17	6.300	6.490	6.200	6.270	5.170	5,379
2022-08-16	5.990	6.340	5.990	6.320	5.212	42,499
2022-08-15	6.450	6.450	6.260	6.300	5.195	22,588
2022-08-12	6.400	6.500	6.300	6.400	5.278	52,486
2022-08-11	6.400	6.400	6.210	6.230	5.137	67,908
2022-08-10	6.250	6.400	6.250	6.300	5.195	2,442
2022-08-09	6.240	6.500	6.220	6.220	5.129	21,534
2022-08-08	6.150	6.500	6.150	6.180	5.096	909
2022-08-05	6.140	6.210	6.140	6.150	5.071	8,465
2022-08-04	6.400	6.430	6.140	6.140	5.063	31,222
2022-08-03	6.220	6.340	6.220	6.220	5.129	9,370
2022-08-02	6.500	6.500	6.200	6.200	5.113	5,414
2022-08-01	6.550	7.190	6.060	6.300	5.195	45,020
2022-07-29	6.250	6.250	5.600	6.190	5.104	59,869
2022-07-28	6.100	6.250	6.100	6.160	5.080	8,416
2022-07-27	6.000	6.590	6.000	6.240	5.146	25,807
2022-07-26	6.650	6.680	6.020	6.020	4.964	108,027
2022-07-25	6.000	6.900	6.000	6.580	5.426	165,627
2022-07-22	5.300	6.000	5.060	5.790	4.775	329,227
2022-07-21	5.600	5.660	5.000	5.060	4.173	77,735
2022-07-20	5.010	5.400	4.700	5.250	4.329	174,786
2022-07-19	4.880	4.880	4.700	4.770	3.933	30,057
2022-07-18	4.840	4.880	4.600	4.800	3.958	81,447
2022-07-15	5.690	5.690	4.850	4.850	3.999	364
2022-07-14	4.820	4.820	4.770	4.800	3.958	13,019
2022-07-13	4.850	4.980	4.750	4.820	3.975	55,228
2022-07-12	4.780	5.080	4.780	4.800	3.958	38,239
2022-07-11	4.800	4.800	4.600	4.750	3.917	1,422
2022-07-08	4.755	4.805	4.720	4.805	3.962	13,100
2022-07-07	4.610	4.800	4.610	4.800	3.958	29,957
2022-07-06	4.980	5.000	4.850	4.850	3.999	33,351
2022-07-05	4.800	4.850	4.725	4.850	3.999	36,329

← NewerPage 18 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.