Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.800	21.800	21.400	21.500	21.500	2,232
2026-07-23	22.000	22.000	21.200	21.500	21.500	4,184
2026-07-22	21.500	21.700	21.300	21.700	21.700	6,409
2026-07-21	21.400	21.500	21.100	21.500	21.500	5,506
2026-07-20	21.400	21.500	21.100	21.500	21.500	4,895
2026-07-17	21.400	21.400	20.800	21.300	21.300	24,336
2026-07-16	20.800	21.400	20.600	21.100	21.100	6,598
2026-07-15	20.800	21.200	20.500	20.600	20.600	4,464
2026-07-14	20.800	20.800	19.950	20.400	20.400	24,416
2026-07-13	20.800	21.200	20.200	20.800	20.800	17,117
2026-07-10	21.200	21.200	20.700	20.700	20.700	1,336
2026-07-09	21.400	21.400	20.600	21.200	21.200	10,709
2026-07-08	21.500	21.500	20.700	21.500	21.500	3,586
2026-07-07	21.500	21.500	21.000	21.500	21.500	5,118
2026-07-06	21.300	21.500	20.800	21.500	21.500	8,269
2026-07-03	21.200	21.400	20.700	21.100	21.100	6,875
2026-07-02	21.000	21.500	20.800	21.500	21.500	9,782
2026-07-01	21.400	21.400	20.500	21.100	21.100	11,828
2026-06-30	21.400	21.500	21.000	21.500	21.500	16,113
2026-06-29	22.600	22.600	20.900	20.900	20.900	5,662
2026-06-26	22.200	22.200	21.100	21.700	21.700	3,086
2026-06-25	21.400	22.000	20.900	21.700	21.700	8,118
2026-06-24	21.900	21.900	20.900	21.400	21.400	44,965
2026-06-23	22.000	22.100	21.300	21.700	21.700	4,633
2026-06-22	22.200	22.200	21.500	21.700	21.700	8,878
2026-06-19	20.000	22.500	20.000	22.500	22.500	18,547
2026-06-18	22.500	22.500	20.500	20.600	20.600	27,926
2026-06-17	21.600	22.000	21.500	21.800	21.800	14,667
2026-06-16	22.600	22.600	21.100	21.600	21.600	53,444
2026-06-15	22.000	22.000	21.400	21.400	21.400	5,087
2026-06-12	22.000	22.600	21.100	22.000	22.000	30,833
2026-06-11	21.900	22.200	21.700	21.700	21.700	10,924
2026-06-10	22.100	22.400	21.800	21.900	21.900	139,886
2026-06-09	22.800	22.800	21.800	21.800	21.800	62,652
2026-06-08	22.000	22.700	21.500	22.400	22.400	106,811
2026-06-05	21.800	22.000	21.600	21.800	21.800	18,480
2026-06-04	21.900	21.900	21.100	21.800	21.800	21,363
2026-06-03	20.800	21.700	20.800	21.400	21.400	67,608
2026-06-02	21.200	21.300	20.700	20.900	20.900	16,903
2026-06-01	21.500	21.500	20.800	21.500	21.500	3,365
2026-05-29	21.000	21.500	20.800	21.500	21.500	34,529
2026-05-28	19.600	21.600	19.600	21.600	21.600	36,872
2026-05-27	21.800	21.800	21.200	21.200	21.200	19,726
2026-05-26	21.600	21.700	21.400	21.400	21.400	202,894
2026-05-22	21.600	21.700	20.700	21.500	21.500	218,752
2026-05-21	21.600	21.600	20.800	21.300	21.300	68,534
2026-05-20	21.500	21.600	21.200	21.600	21.600	34,108
2026-05-19	20.900	22.200	20.900	21.400	21.400	91,691
2026-05-18	20.900	22.900	20.800	21.200	21.200	47,890
2026-05-15	21.500	21.500	19.700	20.800	20.800	65,638
2026-05-13	21.100	21.500	20.600	21.100	21.100	22,422
2026-05-12	21.700	22.000	20.200	21.100	21.100	178,981
2026-05-11	21.500	21.700	21.100	21.500	21.500	75,952
2026-05-08	22.000	22.000	21.300	21.500	21.200	91,886
2026-05-07	21.200	22.000	21.200	21.600	21.299	283,166
2026-05-06	21.000	21.000	20.600	21.000	20.707	233,401
2026-05-05	20.300	21.000	20.200	20.800	20.510	105,831
2026-05-04	19.500	20.900	19.300	20.100	19.820	171,076
2026-04-30	19.600	19.950	19.050	19.300	19.031	35,818
2026-04-29	20.000	20.300	19.250	19.250	18.981	198,508

← NewerPage 2 of 5 · 249 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.