Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	4.800	4.850	4.725	4.850	3.999	36,329
2022-07-04	4.610	4.800	4.610	4.800	3.958	240,987
2022-07-01	4.700	4.790	4.610	4.610	3.802	78,980
2022-06-30	4.700	4.750	4.700	4.700	3.876	11,577
2022-06-29	5.190	5.190	4.795	4.795	3.954	15,616
2022-06-28	4.865	4.900	4.860	4.900	4.041	3,334
2022-06-27	4.800	4.800	4.800	4.800	3.958	851
2022-06-24	4.750	4.900	4.750	4.800	3.958	7,001
2022-06-23	4.850	4.960	4.600	4.960	4.090	67,711
2022-06-22	5.000	5.010	4.810	4.810	3.966	23,031
2022-06-21	5.500	5.500	4.800	4.980	4.107	91,628
2022-06-20	5.600	5.850	5.340	5.340	4.404	84,157
2022-06-17	4.700	5.000	4.350	5.000	4.123	22,730
2022-06-16	4.900	4.900	4.400	4.650	3.835	171,115
2022-06-15	4.610	4.900	4.610	4.900	4.041	24,253
2022-06-14	4.850	5.150	4.800	5.000	4.123	53,674
2022-06-13	5.180	5.180	4.950	5.000	4.123	21,519
2022-06-10	5.200	5.390	5.180	5.180	4.272	19,798
2022-06-09	5.190	5.250	5.190	5.230	4.313	14,838
2022-06-08	5.190	5.350	5.190	5.250	4.329	14,769
2022-06-07	5.200	5.490	5.160	5.200	4.288	20,013
2022-06-03	5.300	5.880	5.210	5.210	4.296	93,139
2022-06-02	5.210	5.600	5.210	5.300	4.371	64,134
2022-06-01	5.500	5.500	5.200	5.340	4.404	48,520
2022-05-31	5.600	5.600	5.400	5.600	4.618	93,160
2022-05-30	5.310	5.600	5.310	5.400	4.453	148,373
2022-05-27	5.200	5.490	5.130	5.300	4.371	39,251
2022-05-25	5.610	5.610	5.200	5.200	4.288	20,298
2022-05-24	5.500	5.500	5.200	5.390	4.445	23,497
2022-05-23	5.370	5.600	5.120	5.250	4.329	1,565,821
2022-05-20	5.500	5.500	5.370	5.370	4.428	9,859
2022-05-19	5.600	5.600	5.200	5.500	4.535	27,500
2022-05-18	5.500	5.500	5.500	5.500	4.535	29,930
2022-05-16	5.500	5.700	5.500	5.500	4.535	33,329
2022-05-13	5.410	5.460	5.410	5.430	4.478	22,615
2022-05-12	5.490	5.490	5.110	5.240	4.321	23,874
2022-05-11	5.500	5.700	5.180	5.500	4.535	42,995
2022-05-10	5.700	5.700	5.340	5.500	4.535	18,077
2022-05-09	5.760	6.300	5.760	5.800	4.783	22,399
2022-05-06	6.200	6.200	5.700	5.800	4.783	17,849
2022-05-05	6.480	6.490	6.100	6.200	5.113	14,646
2022-05-04	6.000	6.500	6.000	6.500	5.360	19,213
2022-05-03	6.200	6.610	5.700	6.410	5.286	1,540,902
2022-05-02	6.490	6.490	6.010	6.290	5.187	3,175
2022-04-29	6.550	6.650	6.220	6.490	5.352	20,831
2022-04-28	6.660	6.800	6.240	6.400	5.278	48,317
2022-04-27	6.990	6.990	6.100	6.490	5.352	17,680
2022-04-26	6.590	6.590	6.590	6.590	5.434	50
2022-04-25	6.500	6.780	6.500	6.510	5.368	15,207
2022-04-22	6.990	6.990	6.500	6.510	5.368	13,870
2022-04-21	6.700	6.700	6.520	6.600	5.443	9,155
2022-04-20	6.610	6.640	6.500	6.510	5.368	5,217
2022-04-19	6.610	6.850	6.360	6.530	5.385	74,305
2022-04-13	7.100	7.100	7.100	7.100	5.855	24
2022-04-12	6.800	6.800	6.800	6.800	5.607	3,371
2022-04-11	6.900	6.900	6.660	6.800	5.607	4,384
2022-04-08	6.850	6.980	6.650	6.710	5.533	18,818
2022-04-07	6.510	6.900	6.510	6.610	5.451	22,096
2022-04-06	6.700	6.840	6.460	6.600	5.443	15,715
2022-04-05	6.460	7.020	6.460	7.000	5.772	26,984

← NewerPage 19 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.