Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.200	21.200	20.600	21.000	20.106	23,495
2025-08-06	20.400	21.400	20.400	20.800	19.914	27,088
2025-08-05	21.900	21.900	20.200	20.200	19.340	60,117
2025-08-04	22.000	22.000	20.900	21.200	20.297	41,616
2025-08-01	22.000	22.000	20.900	21.700	20.776	21,209
2025-07-31	21.400	22.000	21.000	22.000	21.063	19,621
2025-07-30	22.600	22.600	20.500	21.300	20.393	41,187
2025-07-29	22.500	22.500	21.600	21.900	20.968	36,030
2025-07-28	22.800	22.800	21.600	22.000	21.063	26,465
2025-07-25	22.600	22.900	22.000	22.700	21.733	57,763
2025-07-24	22.300	22.700	22.100	22.600	21.638	69,718
2025-07-23	22.500	22.500	21.600	21.900	20.968	26,247
2025-07-22	22.300	22.300	20.900	20.900	20.010	75,357
2025-07-21	21.600	22.400	21.100	21.900	20.968	29,748
2025-07-18	22.200	22.200	20.900	22.100	21.159	44,079
2025-07-17	22.800	22.800	20.500	21.600	20.680	30,773
2025-07-16	22.500	22.800	22.100	22.200	21.255	35,597
2025-07-15	22.800	23.000	20.400	22.400	21.446	109,952
2025-07-14	22.500	23.000	22.200	22.600	21.638	40,844
2025-07-11	21.700	22.700	21.300	22.500	21.542	146,489
2025-07-10	21.100	21.400	21.100	21.400	20.489	15,605
2025-07-09	21.300	22.000	21.100	21.100	20.202	113,302
2025-07-08	21.300	21.900	21.000	21.800	20.872	101,100
2025-07-07	21.000	21.700	20.500	21.700	20.776	206,681
2025-07-04	20.200	21.000	20.000	20.800	19.914	134,101
2025-07-03	19.750	20.400	19.750	20.200	19.340	77,954
2025-07-02	19.600	19.800	19.300	19.650	18.813	147,210
2025-07-01	19.500	19.500	19.300	19.500	18.670	6,258
2025-06-30	19.500	19.500	18.950	19.000	18.191	78,273
2025-06-27	19.100	19.150	18.550	19.050	18.239	24,011
2025-06-26	19.550	19.550	18.600	19.050	18.239	19,490
2025-06-25	19.300	19.500	18.400	19.350	18.526	23,578
2025-06-24	19.950	19.950	18.900	19.800	18.957	23,257
2025-06-23	19.700	19.800	19.450	19.700	18.861	25,272
2025-06-20	19.200	19.900	19.050	19.700	18.861	108,737
2025-06-19	19.350	19.500	19.100	19.200	18.383	15,731
2025-06-18	19.250	19.250	18.600	18.850	18.047	35,144
2025-06-17	19.900	19.900	19.200	19.250	18.430	26,575
2025-06-16	19.900	19.900	18.600	19.850	19.005	98,851
2025-06-13	19.500	19.700	18.950	19.350	18.526	50,182
2025-06-12	19.600	19.600	18.700	19.150	18.335	40,183
2025-06-11	19.000	19.850	18.500	19.000	18.191	31,508
2025-06-10	18.250	19.000	17.800	19.000	18.191	36,668
2025-06-06	18.200	18.750	17.550	18.250	17.473	64,825
2025-06-05	17.650	18.250	17.550	17.900	17.138	55,492
2025-06-04	18.450	18.500	17.250	17.750	16.994	176,801
2025-06-03	18.400	18.450	17.500	17.900	17.138	173,811
2025-06-02	18.700	19.000	17.500	18.000	17.234	139,748
2025-05-30	18.600	19.000	18.450	19.000	18.191	38,422
2025-05-28	19.900	19.900	18.650	18.800	18.000	24,313
2025-05-27	19.800	19.950	18.650	19.100	18.287	43,228
2025-05-26	19.600	19.900	19.200	19.250	18.430	220,336
2025-05-23	19.350	19.600	18.600	19.450	18.622	49,210
2025-05-22	17.950	19.400	17.950	19.400	18.574	47,932
2025-05-21	19.400	19.400	17.900	18.700	17.904	35,729
2025-05-20	19.200	19.400	18.850	18.850	18.047	301,763
2025-05-19	18.000	19.200	18.000	19.200	18.383	63,414
2025-05-16	18.250	18.250	17.800	18.000	17.234	23,265
2025-05-15	18.500	18.500	18.050	18.450	17.664	2,552
2025-05-14	18.050	19.100	17.800	18.500	17.712	39,852

← NewerPage 6 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.