Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.050	19.000	17.800	18.600	17.513	184,492
2025-02-12	18.150	18.500	18.000	18.250	17.183	351,097
2025-02-11	18.150	18.200	17.900	18.150	17.089	565,760
2025-02-10	17.750	18.100	17.700	18.100	17.042	296,517
2025-02-07	17.700	17.700	17.000	17.250	16.242	35,873
2025-02-06	17.150	17.350	17.000	17.100	16.101	19,619
2025-02-05	16.500	17.600	16.500	17.100	16.101	652,183
2025-02-04	15.850	16.300	15.850	16.100	15.159	11,983
2025-02-03	16.600	16.600	15.850	16.200	15.253	42,816
2025-01-31	16.000	16.700	15.900	16.500	15.536	346,301
2025-01-30	15.850	16.150	15.850	15.900	14.971	6,691
2025-01-29	15.900	16.150	15.750	16.150	15.206	75,961
2025-01-28	15.350	16.050	15.250	15.950	15.018	34,322
2025-01-27	15.650	15.650	15.250	15.250	14.359	24,692
2025-01-24	16.000	16.000	15.450	15.500	14.594	69,254
2025-01-23	15.550	15.700	15.500	15.700	14.782	511,218
2025-01-22	16.000	16.000	15.450	15.550	14.641	36,972
2025-01-21	16.000	16.000	15.400	15.400	14.500	40,713
2025-01-20	16.000	16.050	15.300	15.600	14.688	19,682
2025-01-17	15.100	15.950	15.100	15.900	14.971	53,254
2025-01-16	15.100	15.350	15.100	15.350	14.453	21,307
2025-01-15	15.000	15.350	15.000	15.200	14.312	39,591
2025-01-14	14.900	15.000	14.900	15.000	14.123	377,084
2025-01-13	15.100	15.100	14.800	15.000	14.123	45,322
2025-01-10	14.950	15.100	14.800	15.100	14.217	100,636
2025-01-09	14.550	14.950	14.550	14.800	13.935	44,234
2025-01-08	15.000	15.000	14.550	14.850	13.982	37,769
2025-01-07	15.100	15.100	14.750	15.000	14.123	68,094
2025-01-06	14.200	15.200	14.200	15.100	14.217	163,732
2025-01-03	14.600	14.600	14.350	14.600	13.747	48,294
2025-01-02	14.000	15.150	14.000	14.600	13.747	66,442
2024-12-30	14.300	14.800	14.250	14.500	13.653	132,669
2024-12-27	14.500	14.650	13.650	14.650	13.794	139,232
2024-12-23	13.500	14.500	13.500	14.500	13.653	62,807
2024-12-20	14.300	14.300	13.600	13.900	13.088	84,765
2024-12-19	14.100	14.350	13.700	13.900	13.088	61,346
2024-12-18	14.000	14.400	13.550	14.300	13.464	51,367
2024-12-17	14.100	14.250	13.800	13.950	13.135	46,801
2024-12-16	14.300	14.700	14.100	14.250	13.417	80,949
2024-12-13	14.800	14.800	14.350	14.650	13.794	111,826
2024-12-12	14.950	14.950	14.250	14.600	13.747	48,080
2024-12-11	14.600	14.900	14.500	14.600	13.747	51,058
2024-12-10	15.000	15.000	14.350	14.400	13.558	618,930
2024-12-09	14.850	14.850	14.000	14.100	13.276	53,682
2024-12-06	14.200	14.750	13.900	14.650	13.794	26,629
2024-12-05	14.100	14.500	14.100	14.500	13.653	10,213
2024-12-04	14.100	14.800	14.100	14.200	13.370	22,041
2024-12-03	14.000	14.250	14.000	14.100	13.276	13,743
2024-12-02	14.000	14.450	14.000	14.100	13.276	9,916
2024-11-29	14.900	14.900	14.000	14.350	13.511	45,978
2024-11-28	14.000	14.850	14.000	14.500	13.653	32,666
2024-11-27	14.400	14.500	14.300	14.300	13.464	18,869
2024-11-26	15.150	15.150	13.800	14.600	13.747	335,833
2024-11-25	15.200	15.200	14.000	14.500	13.653	209,325
2024-11-22	14.600	15.400	14.600	15.400	14.500	29,925
2024-11-21	14.400	15.100	13.950	15.000	14.123	778,484
2024-11-20	15.050	15.150	14.400	14.400	13.558	92,820
2024-11-19	15.300	15.300	14.550	14.800	13.935	42,319
2024-11-18	15.000	15.100	14.900	15.100	14.217	18,363
2024-11-15	15.800	15.800	14.900	14.900	14.029	52,797

← NewerPage 8 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.