Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	19.650	19.650	18.600	18.950	18.143	6,561
2025-10-29	19.650	19.700	18.550	19.700	18.861	21,260
2025-10-28	19.700	19.700	18.400	18.950	18.143	40,413
2025-10-27	19.550	19.550	19.250	19.550	18.718	4,425
2025-10-24	19.350	19.700	19.300	19.700	18.861	7,406
2025-10-23	19.650	19.650	19.000	19.550	18.718	12,830
2025-10-22	18.400	19.500	18.400	19.500	18.670	36,118
2025-10-21	18.950	19.050	18.500	18.650	17.856	11,168
2025-10-20	19.200	19.200	18.400	18.400	17.617	2,862
2025-10-17	19.300	19.350	18.500	19.350	18.526	32,212
2025-10-16	19.450	19.450	18.800	19.300	18.478	6,227
2025-10-15	19.500	19.500	19.200	19.500	18.670	6,990
2025-10-14	19.000	19.500	19.000	19.500	18.670	42,570
2025-10-13	19.000	19.300	19.000	19.050	18.239	4,229
2025-10-10	19.100	19.500	18.800	19.500	18.670	16,178
2025-10-09	19.300	19.300	19.050	19.300	18.478	4,301
2025-10-08	19.400	19.650	19.200	19.550	18.718	14,441
2025-10-07	19.900	19.950	19.400	19.650	18.813	12,458
2025-10-06	19.900	20.400	19.800	19.950	19.101	24,504
2025-10-03	19.450	19.950	19.350	19.950	19.101	21,550
2025-10-02	19.050	19.700	19.050	19.550	18.718	30,108
2025-10-01	18.900	19.450	18.900	19.150	18.335	1,470
2025-09-30	19.900	19.900	18.250	19.300	18.478	27,685
2025-09-29	18.850	19.200	18.750	19.050	18.239	7,754
2025-09-26	19.050	19.750	18.850	18.950	18.143	13,014
2025-09-25	19.750	19.750	19.250	19.500	18.670	11,072
2025-09-24	20.800	20.800	19.200	19.200	18.383	13,618
2025-09-23	19.050	20.100	19.050	20.000	19.148	45,286
2025-09-22	20.000	20.000	19.050	19.400	18.574	11,198
2025-09-19	19.500	20.100	19.500	19.700	18.861	24,447
2025-09-18	20.300	20.900	19.900	20.000	19.148	52,416
2025-09-17	20.300	20.300	19.950	20.100	19.244	9,864
2025-09-16	20.400	20.400	19.850	20.100	19.244	39,842
2025-09-15	19.650	20.500	19.650	20.000	19.148	131,999
2025-09-12	20.000	20.200	19.200	20.200	19.340	48,156
2025-09-11	21.000	21.100	19.450	20.000	19.148	98,138
2025-09-10	20.400	20.400	18.100	19.900	19.053	120,507
2025-09-09	19.250	20.000	19.150	20.000	19.148	142,361
2025-09-08	17.750	19.250	17.750	19.100	18.287	42,486
2025-09-05	18.750	18.750	18.050	18.350	17.569	28,691
2025-09-04	19.250	19.250	18.100	18.200	17.425	37,994
2025-09-03	18.200	18.700	17.800	18.700	17.904	28,257
2025-09-02	18.900	18.900	17.950	18.100	17.329	85,520
2025-09-01	18.450	18.950	17.950	18.950	18.143	46,360
2025-08-29	19.200	19.800	18.800	18.800	18.000	35,962
2025-08-28	18.600	19.850	17.950	19.850	19.005	189,650
2025-08-27	18.900	19.650	18.600	18.850	18.047	101,517
2025-08-26	19.600	19.950	18.550	18.850	18.047	45,662
2025-08-25	20.100	20.400	19.750	19.750	18.909	20,341
2025-08-22	20.500	21.000	20.200	20.200	19.340	24,962
2025-08-21	20.300	20.600	20.100	20.500	19.627	40,246
2025-08-20	21.000	21.000	20.300	20.800	19.914	38,235
2025-08-19	21.100	21.700	20.000	21.000	20.106	67,409
2025-08-18	21.900	21.900	19.800	21.700	20.776	175,394
2025-08-15	20.700	21.600	20.400	21.600	20.680	55,837
2025-08-14	20.400	21.300	20.400	20.900	20.010	299,787
2025-08-13	21.300	21.300	20.400	20.500	19.627	185,645
2025-08-12	22.000	22.000	20.400	21.000	20.106	70,405
2025-08-11	21.600	21.900	20.600	21.200	20.297	40,432
2025-08-08	21.200	21.600	20.500	21.600	20.680	29,555

← NewerPage 5 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.