Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	6.860	7.000	6.800	6.810	5.616	25,870
2022-04-01	6.800	6.800	6.800	6.800	5.607	4,845
2022-03-31	6.921	6.921	6.800	6.800	5.607	11,512
2022-03-30	7.050	7.079	6.900	6.920	5.706	4,689
2022-03-29	7.001	7.500	7.000	7.000	5.772	16,059
2022-03-28	7.001	7.100	7.001	7.040	5.805	3,353
2022-03-25	7.330	7.418	7.300	7.418	6.117	5,250
2022-03-24	7.000	7.399	7.000	7.000	5.772	2,672
2022-03-23	7.000	7.423	7.000	7.379	6.085	10,475
2022-03-22	6.700	7.200	6.700	7.200	5.937	19,769
2022-03-21	6.950	7.367	6.950	7.367	6.075	1,280
2022-03-18	7.000	7.600	6.800	7.000	5.772	4,017
2022-03-17	6.600	6.750	6.600	6.700	5.525	19,489
2022-03-16	6.600	6.600	6.600	6.600	5.443	15,725
2022-03-15	6.660	6.660	6.590	6.590	5.434	3,824
2022-03-14	6.201	6.500	6.201	6.500	5.360	12,100
2022-03-11	6.200	6.699	6.001	6.300	5.195	20,353
2022-03-10	6.700	6.700	6.498	6.498	5.358	8,331
2022-03-09	6.100	6.461	6.100	6.250	5.154	18,630
2022-03-08	6.721	6.721	6.029	6.700	5.525	2,166,784
2022-03-07	6.700	6.972	6.250	6.698	5.523	5,686
2022-03-04	6.700	6.900	6.700	6.750	5.566	35,400
2022-03-03	6.851	7.449	6.700	6.700	5.525	41,955
2022-03-02	6.506	6.898	6.506	6.850	5.649	19,886
2022-03-01	6.800	6.953	6.550	6.550	5.401	11,565
2022-02-28	6.957	6.957	6.494	6.899	5.689	17,689
2022-02-25	7.000	7.016	6.501	6.660	5.492	22,028
2022-02-24	6.550	6.550	5.800	6.400	5.278	20,359
2022-02-23	6.500	6.999	6.500	6.999	5.772	16,712
2022-02-22	6.501	6.799	6.500	6.790	5.599	414,031
2022-02-21	7.101	7.198	7.000	7.000	5.772	22,976
2022-02-18	7.349	7.400	7.150	7.400	6.102	8,580
2022-02-17	7.300	7.399	7.250	7.399	6.101	33,923
2022-02-16	7.320	7.499	7.320	7.320	6.036	1,090
2022-02-15	7.255	7.889	7.255	7.500	6.185	3,175
2022-02-14	7.500	7.800	7.255	7.800	6.432	2,279
2022-02-11	7.250	7.700	7.250	7.650	6.308	21,657
2022-02-10	7.800	7.800	7.201	7.699	6.349	36,767
2022-02-09	8.000	8.000	7.600	7.799	6.431	36,061
2022-02-08	7.930	7.930	7.551	7.699	6.349	18,165
2022-02-07	8.200	8.200	7.200	7.890	6.506	58,712
2022-02-04	8.013	8.300	8.000	8.300	6.844	24,908
2022-02-03	8.300	8.300	8.000	8.181	6.746	21,241
2022-02-02	9.000	9.000	8.299	8.300	6.844	17,847
2022-02-01	8.401	8.700	8.180	8.260	6.811	46,312
2022-01-31	8.400	8.601	8.350	8.400	6.927	14,903
2022-01-28	8.501	8.700	8.450	8.500	7.009	45,181
2022-01-27	8.500	9.019	8.500	8.999	7.421	38,731
2022-01-26	8.700	9.099	8.402	8.700	7.174	25,561
2022-01-25	8.431	9.099	8.431	8.650	7.133	3,963
2022-01-24	9.000	9.000	8.401	8.401	6.928	12,429
2022-01-21	9.149	9.149	8.650	8.900	7.339	8,727
2022-01-20	9.145	9.180	9.000	9.000	7.422	12,861
2022-01-19	9.000	9.100	8.620	9.100	7.504	12,245
2022-01-18	9.000	9.484	8.789	8.790	7.248	47,485
2022-01-17	8.800	9.499	8.800	9.485	7.822	9,306
2022-01-14	8.850	9.199	8.840	8.948	7.379	35,306
2022-01-13	9.496	9.496	9.001	9.100	7.504	8,854
2022-01-12	8.801	9.699	8.801	9.107	7.510	13,222
2022-01-11	8.513	9.699	8.511	9.009	7.429	23,563

← NewerPage 20 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.