Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	18.050	19.100	17.800	18.500	17.712	39,852
2025-05-13	16.900	18.600	16.300	18.450	17.664	444,312
2025-05-12	18.000	18.450	17.150	18.450	17.664	33,092
2025-05-09	17.100	18.200	17.100	18.100	17.042	104,272
2025-05-08	18.000	18.450	17.750	18.250	17.183	8,780
2025-05-07	18.250	18.250	17.400	18.000	16.948	24,560
2025-05-06	17.500	18.250	17.500	18.000	16.948	28,613
2025-05-05	17.500	18.450	17.500	18.450	17.372	26,903
2025-05-02	17.950	18.000	17.400	17.700	16.665	29,719
2025-04-30	16.500	17.500	16.500	17.500	16.477	21,308
2025-04-29	18.000	18.000	17.300	17.500	16.477	24,358
2025-04-28	17.800	18.150	17.300	17.800	16.760	45,264
2025-04-25	17.800	17.800	17.000	17.250	16.242	77,958
2025-04-24	17.300	17.550	16.850	16.850	15.865	16,352
2025-04-23	17.000	17.600	16.800	16.800	15.818	13,123
2025-04-22	16.100	16.900	16.100	16.800	15.818	12,312
2025-04-16	17.500	17.500	16.800	16.850	15.865	9,292
2025-04-15	17.500	17.500	16.900	17.000	16.006	11,235
2025-04-14	16.300	18.150	16.300	16.700	15.724	8,467
2025-04-11	16.950	17.400	16.750	16.800	15.818	16,842
2025-04-10	16.400	17.650	16.400	16.950	15.959	12,911
2025-04-09	16.600	16.600	15.500	15.850	14.924	47,454
2025-04-08	16.800	16.800	16.300	16.600	15.630	10,884
2025-04-07	16.300	16.700	15.100	16.700	15.724	56,853
2025-04-04	16.900	17.000	16.300	16.400	15.441	35,156
2025-04-03	16.400	17.000	16.050	17.000	16.006	59,139
2025-04-02	16.700	17.000	16.450	16.900	15.912	55,758
2025-04-01	17.000	17.000	16.800	17.000	16.006	10,123
2025-03-31	17.800	17.800	16.650	16.900	15.912	70,194
2025-03-28	17.800	18.100	17.600	17.600	16.571	37,989
2025-03-27	17.800	18.200	17.800	18.000	16.948	15,884
2025-03-26	18.050	18.300	18.050	18.250	17.183	21,184
2025-03-25	18.000	18.450	17.950	18.050	16.995	64,431
2025-03-24	18.250	18.500	17.800	18.000	16.948	25,943
2025-03-21	17.950	18.500	17.750	18.500	17.419	104,124
2025-03-20	18.700	18.850	18.000	18.250	17.183	134,716
2025-03-19	18.200	18.950	18.200	18.500	17.419	38,804
2025-03-18	17.850	19.600	17.500	19.000	17.890	138,691
2025-03-17	17.750	17.950	17.200	17.800	16.760	35,011
2025-03-14	17.750	18.550	17.750	18.000	16.948	47,600
2025-03-13	18.250	18.500	18.000	18.100	17.042	74,146
2025-03-12	18.000	18.600	18.000	18.250	17.183	12,466
2025-03-11	17.900	18.150	17.600	18.000	16.948	117,844
2025-03-10	18.400	18.800	18.000	18.200	17.136	36,188
2025-03-07	19.000	19.000	17.750	18.350	17.278	114,482
2025-03-06	18.800	18.900	18.550	18.800	17.701	88,964
2025-03-05	18.500	19.000	18.350	18.700	17.607	26,141
2025-03-04	18.950	19.000	17.150	18.400	17.325	567,264
2025-03-03	20.700	20.700	20.000	20.400	19.208	103,697
2025-02-28	19.300	20.700	19.300	20.400	19.208	56,386
2025-02-27	21.000	21.000	20.000	20.300	19.114	78,542
2025-02-26	19.150	21.700	19.000	20.800	19.584	174,170
2025-02-25	21.000	21.000	19.050	19.550	18.407	74,156
2025-02-24	21.400	21.400	19.850	20.200	19.019	56,779
2025-02-21	21.100	21.400	20.700	20.800	19.584	107,956
2025-02-20	20.300	21.100	20.000	21.000	19.773	116,289
2025-02-19	19.400	20.200	19.400	19.900	18.737	93,656
2025-02-18	20.800	20.800	19.100	19.250	18.125	146,082
2025-02-17	20.400	21.500	20.400	20.900	19.678	1,436,702
2025-02-14	19.150	19.800	19.000	19.700	18.549	667,592

← NewerPage 7 of 21 · 1,258 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.