Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.450	17.450	17.200	17.300	17.059	25,223
2026-01-28	18.200	18.200	17.200	17.200	16.960	37,541
2026-01-27	18.000	18.150	17.500	18.000	17.749	44,047
2026-01-26	17.700	17.800	17.150	17.800	17.552	26,057
2026-01-23	18.000	18.000	16.850	17.450	17.207	15,576
2026-01-22	17.500	17.800	16.850	16.850	16.615	9,484
2026-01-21	17.800	17.800	16.750	17.300	17.059	22,054
2026-01-20	17.900	17.900	17.300	17.600	17.354	15,105
2026-01-19	17.950	18.250	17.400	17.600	17.354	12,064
2026-01-16	19.000	19.000	17.400	17.950	17.700	77,033
2026-01-15	17.500	18.200	17.350	18.200	17.946	45,375
2026-01-14	17.500	17.550	17.150	17.500	17.256	4,541
2026-01-13	17.000	17.600	17.000	17.550	17.305	20,060
2026-01-12	17.000	17.450	17.000	17.150	16.911	18,100
2026-01-09	17.200	17.550	16.700	17.200	16.960	84,686
2026-01-08	16.800	17.200	16.800	17.200	16.960	5,550
2026-01-07	16.950	17.200	16.800	16.800	16.566	43,552
2026-01-06	17.850	17.850	16.950	17.000	16.763	32,672
2026-01-05	17.500	17.500	16.800	17.500	17.256	60,503
2026-01-02	16.350	18.100	16.350	17.500	17.256	90,148
2025-12-30	16.600	16.600	16.250	16.400	16.171	24,769
2025-12-29	16.450	16.650	16.350	16.600	16.368	25,737
2025-12-23	16.350	16.950	16.250	16.950	16.714	25,663
2025-12-22	15.950	16.350	15.650	16.300	16.073	26,487
2025-12-19	16.750	16.900	15.600	15.600	15.382	177,392
2025-12-18	17.000	17.000	16.550	16.750	16.516	27,359
2025-12-17	16.500	17.150	16.500	17.150	16.911	75,248
2025-12-16	17.200	17.200	16.500	16.500	16.270	10,588
2025-12-15	17.500	17.500	16.800	16.800	16.566	13,668
2025-12-12	17.450	17.450	16.400	16.900	16.664	37,613
2025-12-11	17.600	17.600	16.750	16.750	16.516	19,732
2025-12-10	17.600	17.600	16.950	17.450	17.207	21,048
2025-12-09	17.200	17.200	16.900	17.150	16.911	14,368
2025-12-08	17.500	17.800	16.900	17.100	16.861	41,224
2025-12-05	17.000	17.100	16.600	17.100	16.861	111,241
2025-12-04	17.000	17.300	16.750	16.750	16.516	31,344
2025-12-03	16.600	16.750	16.150	16.750	16.516	29,749
2025-12-02	18.500	18.500	16.150	16.600	16.368	23,214
2025-12-01	16.500	16.500	15.800	16.050	15.826	43,632
2025-11-28	16.350	16.350	15.800	16.250	16.023	21,938
2025-11-27	16.000	16.650	16.000	16.050	15.826	21,647
2025-11-26	16.400	16.750	16.050	16.750	16.516	11,159
2025-11-25	15.500	16.350	15.500	16.300	16.073	23,807
2025-11-24	16.250	16.450	15.600	15.600	15.382	23,484
2025-11-21	16.650	17.300	15.900	16.350	16.122	36,930
2025-11-20	17.300	17.300	16.400	16.400	16.171	117,809
2025-11-19	16.000	16.600	16.000	16.500	16.270	20,742
2025-11-18	16.250	16.700	16.250	16.250	16.023	18,220
2025-11-17	17.300	17.300	16.400	16.400	16.171	16,624
2025-11-14	17.300	17.300	16.050	16.700	16.467	15,443
2025-11-13	16.600	17.100	16.600	16.900	16.664	10,455
2025-11-12	17.950	17.950	16.000	17.000	16.763	14,334
2025-11-11	16.400	17.850	16.000	16.700	16.467	58,354
2025-11-10	15.700	16.000	15.000	16.000	15.777	62,483
2025-11-07	16.700	16.950	15.500	15.500	14.840	67,680
2025-11-06	17.900	17.900	15.600	16.600	15.893	61,652
2025-11-05	18.700	18.700	17.300	17.300	16.563	210,412
2025-11-04	18.150	18.600	17.300	18.200	17.425	76,498
2025-11-03	19.000	19.000	18.100	18.650	17.856	18,273
2025-10-31	19.300	19.300	18.400	18.900	18.095	23,857

← NewerPage 4 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.