Cambi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 14.900 | 15.650 | 14.900 | 15.100 | 14.217 | 13,489 |
| 2024-11-13 | 15.000 | 15.750 | 14.900 | 14.900 | 14.029 | 36,618 |
| 2024-11-12 | 15.800 | 15.800 | 14.700 | 15.800 | 14.877 | 24,160 |
| 2024-11-11 | 15.600 | 15.600 | 15.050 | 15.050 | 14.170 | 43,307 |
| 2024-11-08 | 15.600 | 15.600 | 14.850 | 15.350 | 14.453 | 51,685 |
| 2024-11-07 | 16.400 | 16.450 | 14.350 | 15.050 | 14.170 | 77,376 |
| 2024-11-06 | 16.500 | 16.500 | 15.750 | 15.750 | 14.829 | 19,217 |
| 2024-11-05 | 16.550 | 16.550 | 15.700 | 16.050 | 15.112 | 51,142 |
| 2024-11-04 | 16.400 | 16.400 | 15.800 | 16.350 | 15.394 | 46,884 |
| 2024-11-01 | 16.550 | 16.550 | 15.700 | 15.750 | 14.829 | 15,101 |
| 2024-10-31 | 16.650 | 16.650 | 15.750 | 16.250 | 15.300 | 30,636 |
| 2024-10-30 | 16.450 | 16.650 | 16.000 | 16.000 | 15.065 | 45,425 |
| 2024-10-29 | 16.750 | 16.750 | 16.150 | 16.150 | 15.206 | 6,316 |
| 2024-10-28 | 16.400 | 16.750 | 16.150 | 16.300 | 15.347 | 34,438 |
| 2024-10-25 | 16.650 | 16.650 | 16.150 | 16.500 | 15.536 | 26,855 |
| 2024-10-24 | 16.800 | 16.900 | 16.600 | 16.600 | 15.630 | 23,098 |
| 2024-10-23 | 16.900 | 16.900 | 16.500 | 16.600 | 15.630 | 14,993 |
| 2024-10-22 | 16.500 | 17.000 | 16.500 | 16.550 | 15.583 | 28,308 |
| 2024-10-21 | 15.900 | 17.000 | 15.900 | 16.550 | 15.583 | 113,663 |
| 2024-10-18 | 15.750 | 16.000 | 15.600 | 15.800 | 14.877 | 19,644 |
| 2024-10-17 | 15.800 | 16.000 | 15.500 | 15.500 | 14.594 | 33,666 |
| 2024-10-16 | 15.750 | 15.750 | 15.350 | 15.700 | 14.782 | 39,812 |
| 2024-10-15 | 15.500 | 15.850 | 15.450 | 15.600 | 14.688 | 40,868 |
| 2024-10-14 | 15.500 | 15.750 | 15.300 | 15.400 | 14.500 | 43,588 |
| 2024-10-11 | 15.200 | 15.500 | 14.850 | 15.000 | 14.123 | 20,175 |
| 2024-10-10 | 14.900 | 15.450 | 14.900 | 14.950 | 14.076 | 21,784 |
| 2024-10-09 | 15.100 | 15.450 | 15.000 | 15.000 | 14.123 | 34,298 |
| 2024-10-08 | 14.500 | 15.350 | 14.500 | 14.700 | 13.841 | 33,585 |
| 2024-10-07 | 15.400 | 15.400 | 14.000 | 14.750 | 13.888 | 51,653 |
| 2024-10-04 | 14.000 | 15.050 | 14.000 | 14.000 | 13.182 | 56,175 |
| 2024-10-03 | 14.400 | 14.400 | 13.400 | 14.000 | 13.182 | 11,143 |
| 2024-10-02 | 14.450 | 14.450 | 13.250 | 13.750 | 12.946 | 16,956 |
| 2024-10-01 | 14.100 | 14.100 | 14.000 | 14.100 | 13.276 | 203 |
| 2024-09-30 | 14.000 | 14.150 | 13.300 | 14.100 | 13.276 | 36,354 |
| 2024-09-27 | 13.850 | 13.850 | 13.700 | 13.850 | 13.041 | 13,031 |
| 2024-09-26 | 14.500 | 14.500 | 13.450 | 13.650 | 12.852 | 15,807 |
| 2024-09-25 | 14.150 | 14.150 | 13.500 | 13.500 | 12.711 | 31,142 |
| 2024-09-24 | 14.350 | 14.350 | 13.750 | 13.950 | 13.135 | 18,361 |
| 2024-09-23 | 13.650 | 14.000 | 13.650 | 13.900 | 13.088 | 22,922 |
| 2024-09-20 | 14.200 | 14.400 | 13.700 | 13.700 | 12.899 | 6,360 |
| 2024-09-19 | 14.450 | 14.450 | 13.950 | 13.950 | 13.135 | 17,515 |
| 2024-09-18 | 14.700 | 14.700 | 13.650 | 13.850 | 13.041 | 7,821 |
| 2024-09-17 | 14.700 | 14.700 | 13.900 | 14.100 | 13.276 | 33,643 |
| 2024-09-16 | 14.100 | 14.700 | 13.900 | 13.900 | 13.088 | 17,236 |
| 2024-09-13 | 14.850 | 14.850 | 14.000 | 14.100 | 13.276 | 13,283 |
| 2024-09-12 | 14.450 | 14.450 | 13.800 | 14.350 | 13.511 | 5,623 |
| 2024-09-11 | 13.600 | 14.650 | 13.600 | 14.200 | 13.370 | 11,997 |
| 2024-09-10 | 14.650 | 14.650 | 13.600 | 14.000 | 13.182 | 38,784 |
| 2024-09-09 | 15.050 | 15.050 | 14.600 | 14.750 | 13.888 | 5,100 |
| 2024-09-06 | 14.400 | 14.650 | 14.250 | 14.400 | 13.558 | 12,547 |
| 2024-09-05 | 14.500 | 14.950 | 14.400 | 14.600 | 13.747 | 21,670 |
| 2024-09-04 | 14.700 | 14.700 | 14.300 | 14.450 | 13.605 | 27,522 |
| 2024-09-03 | 14.750 | 15.000 | 14.750 | 14.950 | 14.076 | 22,477 |
| 2024-09-02 | 14.900 | 15.200 | 14.850 | 15.200 | 14.312 | 187,093 |
| 2024-08-30 | 14.300 | 15.650 | 14.300 | 14.850 | 13.982 | 61,987 |
| 2024-08-29 | 14.900 | 15.750 | 14.900 | 15.750 | 14.829 | 73,898 |
| 2024-08-28 | 14.900 | 15.450 | 14.900 | 15.000 | 14.123 | 81,117 |
| 2024-08-27 | 15.100 | 15.150 | 14.900 | 14.900 | 14.029 | 28,149 |
| 2024-08-26 | 14.900 | 15.500 | 14.900 | 14.900 | 14.029 | 66,541 |
| 2024-08-23 | 15.950 | 15.950 | 14.900 | 15.500 | 14.594 | 51,539 |
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.