Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	9.399	9.399	8.801	8.801	7.258	2,057
2022-01-07	9.599	9.599	8.900	9.301	7.670	12,595
2022-01-06	9.892	9.892	9.420	9.498	7.832	3,376
2022-01-05	9.650	9.799	9.300	9.789	8.072	9,370
2022-01-04	9.600	9.795	9.600	9.789	8.072	14,172
2022-01-03	9.500	10.102	9.500	9.800	8.081	31,349
2021-12-30	8.850	9.400	8.800	9.300	7.669	125,011
2021-12-29	9.000	9.010	8.800	8.836	7.286	30,572
2021-12-28	8.800	9.000	8.800	9.000	7.422	15,699
2021-12-27	9.000	9.000	8.750	9.000	7.422	39,630
2021-12-23	9.100	9.299	8.800	8.800	7.257	28,560
2021-12-22	9.065	9.398	9.051	9.051	7.464	3,470
2021-12-21	8.929	9.398	8.749	9.398	7.750	14,640
2021-12-20	9.000	9.000	8.801	8.820	7.273	14,220
2021-12-17	9.050	9.194	8.812	8.920	7.356	21,838
2021-12-16	9.100	9.699	9.001	9.150	7.545	29,014
2021-12-15	9.202	9.350	8.800	8.940	7.372	138,295
2021-12-14	9.112	9.531	9.112	9.397	7.749	20,778
2021-12-13	10.200	10.200	9.500	9.799	8.080	11,742
2021-12-10	10.002	10.500	9.217	10.200	8.411	50,522
2021-12-09	9.597	10.998	9.299	10.998	9.069	16,178
2021-12-08	9.021	9.499	9.021	9.499	7.833	29,301
2021-12-07	9.490	9.600	9.150	9.200	7.587	56,601
2021-12-06	10.000	10.000	9.300	9.498	7.832	20,388
2021-12-03	10.270	10.300	9.800	10.000	8.246	26,103
2021-12-02	10.100	10.388	10.002	10.250	8.452	17,772
2021-12-01	11.000	11.000	10.000	10.398	8.574	61,262
2021-11-30	12.350	12.350	10.500	10.500	8.659	148,953
2021-11-29	12.498	12.500	12.300	12.500	10.308	14,575
2021-11-26	10.802	12.298	10.802	12.050	9.937	3,172
2021-11-25	10.800	12.298	10.800	12.298	10.141	3,370
2021-11-24	12.200	12.450	12.200	12.450	10.267	16,417
2021-11-23	11.520	12.200	11.520	12.200	10.060	17,924
2021-11-22	11.998	12.100	11.508	12.000	9.895	9,205
2021-11-19	12.500	12.500	11.702	12.000	9.895	23,819
2021-11-18	12.000	12.500	11.802	12.420	10.242	29,776
2021-11-17	11.854	12.148	11.000	12.000	9.895	15,460
2021-11-16	12.200	12.200	11.856	12.100	9.978	5,364
2021-11-15	11.512	12.190	11.512	11.754	9.693	8,298
2021-11-12	12.600	12.600	10.612	12.000	9.895	21,510
2021-11-11	11.200	12.600	11.200	12.600	10.390	6,400
2021-11-10	10.502	11.300	10.502	11.200	9.236	23,045
2021-11-09	11.100	11.250	10.800	11.200	9.236	20,262
2021-11-08	11.020	11.290	10.502	10.502	8.660	15,178
2021-11-05	10.600	11.178	10.600	10.900	8.988	19,676
2021-11-04	11.390	11.390	10.100	10.998	9.069	56,285
2021-11-03	10.500	11.098	10.500	11.098	9.152	6,776
2021-11-02	10.500	10.752	10.500	10.732	8.850	12,165
2021-11-01	10.500	10.886	10.500	10.886	8.977	20,006
2021-10-29	10.400	11.398	10.400	10.900	8.988	17,474
2021-10-28	10.100	10.500	10.000	10.132	8.355	30,964
2021-10-27	10.100	10.350	10.100	10.286	8.482	40,465
2021-10-26	10.652	10.652	10.102	10.482	8.644	54,648
2021-10-25	10.900	11.000	10.500	10.652	8.784	21,079
2021-10-22	11.400	11.500	10.920	10.930	9.013	22,552
2021-10-21	11.290	11.290	10.900	11.288	9.308	198,595
2021-10-20	11.298	11.486	11.000	11.288	9.308	176,090

← NewerPage 21 of 21 · 1,257 trading days

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.