Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	151.40	152.80	148.80	152.80	147.75	108,167
2026-07-23	147.20	150.80	147.20	150.40	145.43	114,705
2026-07-22	148.40	150.80	147.40	147.40	142.53	110,091
2026-07-21	146.60	149.80	145.00	149.20	144.27	130,962
2026-07-20	140.20	147.40	140.20	147.20	142.33	223,027
2026-07-17	150.40	150.40	144.40	146.00	141.17	140,912
2026-07-16	150.20	151.20	147.20	150.80	145.81	119,228
2026-07-15	154.80	154.80	150.20	150.20	145.23	108,724
2026-07-14	152.00	154.40	150.20	153.80	148.71	130,673
2026-07-13	151.40	155.00	151.00	151.00	146.01	273,241
2026-07-10	146.20	148.80	144.80	148.80	143.88	205,925
2026-07-09	151.40	151.80	145.80	146.40	141.56	147,113
2026-07-08	149.60	152.40	148.40	152.00	146.97	183,907
2026-07-07	151.00	151.00	147.40	149.40	144.46	178,244
2026-07-06	148.80	152.40	146.40	151.80	146.78	326,570
2026-07-03	144.80	148.80	143.80	148.80	143.88	152,864
2026-07-02	139.80	147.40	138.40	147.40	142.53	269,698
2026-07-01	139.00	141.00	137.60	140.60	135.95	183,706
2026-06-30	142.00	143.20	139.40	139.60	134.98	321,741
2026-06-29	144.40	145.20	140.20	142.80	138.08	295,110
2026-06-26	145.80	145.80	140.20	140.80	136.14	369,361
2026-06-25	151.80	151.80	147.60	147.60	142.72	219,219
2026-06-24	155.20	157.00	152.80	153.00	147.94	249,208
2026-06-23	147.80	152.60	147.60	152.40	147.36	385,431
2026-06-22	140.00	146.20	140.00	146.20	141.37	184,169
2026-06-19	138.20	139.80	138.20	139.80	135.18	92,263
2026-06-18	141.20	141.20	135.80	138.40	133.82	281,559
2026-06-17	142.00	143.80	140.80	141.20	136.53	113,084
2026-06-16	146.40	147.80	141.80	142.20	137.50	240,320
2026-06-15	145.20	147.80	143.80	144.60	139.82	172,518
2026-06-12	144.00	144.60	140.60	144.00	139.24	119,212
2026-06-11	142.20	144.80	140.40	144.40	139.63	152,649
2026-06-10	138.40	142.80	137.60	142.20	137.50	439,840
2026-06-09	136.00	137.60	134.20	137.60	133.05	184,030
2026-06-08	138.40	140.80	136.60	136.60	132.08	390,227
2026-06-05	136.40	139.00	134.00	139.00	134.40	218,563
2026-06-04	137.60	138.00	135.60	136.80	132.28	145,974
2026-06-03	137.60	138.00	133.60	138.00	133.44	310,411
2026-06-02	140.20	141.20	137.20	138.80	134.21	186,006
2026-06-01	143.80	145.00	142.60	144.80	134.17	225,643
2026-05-29	145.20	145.20	141.20	141.60	131.20	539,557
2026-05-28	148.40	149.20	144.80	145.60	134.91	372,224
2026-05-27	153.80	153.80	147.40	147.40	136.58	309,411
2026-05-26	155.60	155.80	153.00	154.60	143.25	318,379
2026-05-22	160.00	160.00	154.20	154.60	143.25	250,519
2026-05-21	160.40	163.40	160.00	160.80	148.99	404,784
2026-05-20	155.00	159.40	153.60	159.40	147.70	975,135
2026-05-19	146.20	151.40	145.80	151.40	140.28	1,174,164
2026-05-18	140.00	140.40	138.00	140.40	130.09	356,779
2026-05-15	138.60	139.40	137.00	139.40	129.16	274,827
2026-05-13	140.00	143.40	138.20	138.80	128.61	647,113
2026-05-12	137.80	138.60	135.40	138.60	128.42	311,813
2026-05-11	137.80	139.60	136.60	137.00	126.94	330,425
2026-05-08	137.80	139.40	136.00	137.00	126.94	216,536
2026-05-07	137.80	139.00	135.60	137.40	127.31	258,133
2026-05-06	140.60	143.20	138.20	139.40	129.16	554,486
2026-05-05	133.80	141.00	133.80	140.80	130.46	984,074
2026-05-04	128.80	133.60	128.80	133.60	123.79	660,568
2026-04-30	125.00	128.60	124.60	127.40	118.05	436,988
2026-04-29	123.00	124.60	123.00	124.00	114.90	244,708

← NewerPage 2 of 5 · 292 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.