Cmb.Tech NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 165.20 | 171.20 | 162.60 | 167.40 | 167.40 | 912,665 |
| 2026-10-15 | 174.80 | 176.00 | 166.60 | 167.80 | 167.80 | 648,648 |
| 2026-10-14 | 198.00 | 198.80 | 179.80 | 182.80 | 176.76 | 676,434 |
| 2026-10-13 | 204.00 | 204.00 | 197.60 | 198.00 | 191.45 | 289,525 |
| 2026-10-12 | 197.40 | 202.50 | 195.80 | 200.50 | 193.87 | 449,848 |
| 2026-10-09 | 199.00 | 200.00 | 197.00 | 199.00 | 192.42 | 336,929 |
| 2026-10-08 | 191.60 | 199.00 | 189.00 | 196.40 | 189.91 | 511,558 |
| 2026-10-07 | 189.00 | 192.40 | 186.20 | 192.00 | 185.65 | 435,841 |
| 2026-10-06 | 191.40 | 193.40 | 187.00 | 189.00 | 182.75 | 224,848 |
| 2026-10-05 | 189.60 | 195.40 | 188.80 | 189.20 | 182.94 | 403,463 |
| 2026-10-02 | 188.00 | 190.20 | 187.20 | 188.40 | 182.17 | 360,370 |
| 2026-10-01 | 182.00 | 187.60 | 180.60 | 186.80 | 180.62 | 443,839 |
| 2026-09-30 | 180.40 | 185.00 | 180.00 | 184.20 | 178.11 | 421,562 |
| 2026-09-29 | 179.60 | 182.80 | 179.40 | 181.40 | 175.40 | 216,264 |
| 2026-09-28 | 181.20 | 184.20 | 181.00 | 183.40 | 177.34 | 303,928 |
| 2026-09-25 | 182.80 | 182.80 | 177.40 | 180.40 | 174.44 | 284,425 |
| 2026-09-24 | 181.00 | 184.20 | 179.80 | 183.40 | 177.34 | 226,585 |
| 2026-09-23 | 183.60 | 184.80 | 179.60 | 181.20 | 175.21 | 278,542 |
| 2026-09-22 | 186.40 | 187.80 | 180.40 | 184.60 | 178.50 | 504,617 |
| 2026-09-21 | 192.00 | 192.00 | 185.60 | 190.00 | 183.72 | 350,466 |
| 2026-09-18 | 192.80 | 193.80 | 189.20 | 191.80 | 185.46 | 256,556 |
| 2026-09-17 | 186.20 | 196.20 | 185.60 | 194.80 | 188.36 | 727,494 |
| 2026-09-16 | 182.80 | 185.60 | 181.20 | 185.60 | 179.46 | 280,710 |
| 2026-09-15 | 179.60 | 183.00 | 178.80 | 182.00 | 175.98 | 268,985 |
| 2026-09-14 | 180.40 | 181.60 | 178.20 | 180.40 | 174.44 | 217,314 |
| 2026-09-11 | 178.00 | 182.20 | 178.00 | 181.00 | 175.02 | 221,256 |
| 2026-09-10 | 178.00 | 180.00 | 175.40 | 179.40 | 173.47 | 265,058 |
| 2026-09-09 | 178.00 | 179.40 | 175.60 | 176.80 | 170.95 | 321,277 |
| 2026-09-08 | 180.00 | 184.40 | 179.20 | 179.60 | 173.66 | 636,070 |
| 2026-09-07 | 184.00 | 185.00 | 179.00 | 181.40 | 175.40 | 289,837 |
| 2026-09-04 | 173.80 | 183.00 | 173.00 | 182.40 | 176.37 | 668,615 |
| 2026-09-03 | 175.80 | 177.40 | 174.40 | 176.20 | 170.37 | 497,906 |
| 2026-09-02 | 173.20 | 176.00 | 171.20 | 173.20 | 167.47 | 611,795 |
| 2026-09-01 | 172.00 | 172.40 | 168.20 | 172.00 | 166.31 | 431,892 |
| 2026-08-31 | 173.20 | 175.80 | 170.00 | 173.80 | 168.05 | 327,311 |
| 2026-08-28 | 171.20 | 176.40 | 170.60 | 171.80 | 166.12 | 297,706 |
| 2026-08-27 | 169.80 | 172.20 | 165.40 | 171.60 | 165.93 | 505,895 |
| 2026-08-26 | 169.00 | 171.80 | 166.80 | 167.80 | 162.25 | 492,821 |
| 2026-08-25 | 169.40 | 170.80 | 167.80 | 169.20 | 163.61 | 292,108 |
| 2026-08-24 | 168.20 | 170.20 | 167.00 | 169.00 | 163.41 | 271,787 |
| 2026-08-21 | 165.80 | 171.60 | 163.60 | 171.60 | 165.93 | 284,463 |
| 2026-08-20 | 167.20 | 168.80 | 164.40 | 164.40 | 158.96 | 181,974 |
| 2026-08-19 | 162.60 | 168.00 | 162.60 | 166.60 | 161.09 | 397,897 |
| 2026-08-18 | 164.60 | 165.20 | 161.80 | 162.60 | 157.22 | 197,266 |
| 2026-08-17 | 163.80 | 166.80 | 163.20 | 164.60 | 159.16 | 209,437 |
| 2026-08-14 | 160.80 | 163.40 | 159.40 | 162.80 | 157.42 | 211,206 |
| 2026-08-13 | 159.60 | 163.00 | 158.60 | 161.80 | 156.45 | 317,942 |
| 2026-08-12 | 156.60 | 158.60 | 152.60 | 158.40 | 153.16 | 525,348 |
| 2026-08-11 | 154.60 | 159.40 | 153.80 | 155.80 | 150.65 | 815,176 |
| 2026-08-10 | 155.00 | 157.80 | 154.80 | 156.60 | 151.42 | 280,118 |
| 2026-08-07 | 156.80 | 159.00 | 154.20 | 154.80 | 149.68 | 361,300 |
| 2026-08-06 | 153.00 | 157.60 | 152.00 | 157.60 | 152.39 | 400,953 |
| 2026-08-05 | 155.00 | 157.40 | 152.60 | 153.80 | 148.71 | 518,195 |
| 2026-08-04 | 155.80 | 157.60 | 153.80 | 154.60 | 149.49 | 265,879 |
| 2026-08-03 | 153.00 | 156.80 | 152.60 | 155.20 | 150.07 | 292,630 |
| 2026-07-31 | 153.20 | 156.80 | 153.20 | 154.00 | 148.91 | 307,738 |
| 2026-07-30 | 150.20 | 152.40 | 149.20 | 152.40 | 147.36 | 188,980 |
| 2026-07-29 | 150.60 | 152.80 | 149.00 | 149.60 | 144.65 | 245,042 |
| 2026-07-28 | 147.20 | 150.80 | 146.20 | 149.40 | 144.46 | 115,642 |
| 2026-07-27 | 152.60 | 152.60 | 146.20 | 147.60 | 142.72 | 209,424 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 6.0246 NOK |
| 2026-06-02 | 6.0246 NOK |
| 2026-04-14 | 1.5062 NOK |
| 2026-01-06 | 0.4707 NOK |
| 2025-10-01 | 0.3510 NOK |
| 2024-07-09 | 11.1570 NOK |
| 2024-05-22 | 45.5020 NOK |
| 2023-12-12 | 4.3820 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.