Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	121.20	124.00	121.20	122.60	113.60	264,967
2026-04-27	118.60	121.60	118.60	119.80	111.00	319,752
2026-04-24	121.40	121.40	118.60	118.60	109.89	407,907
2026-04-23	120.40	122.40	120.20	121.00	112.12	238,541
2026-04-22	124.80	126.40	118.60	118.60	109.89	583,976
2026-04-21	124.00	128.00	124.00	124.80	115.64	381,805
2026-04-20	123.00	123.80	120.40	123.20	114.15	418,225
2026-04-17	121.80	125.80	121.40	124.40	115.27	748,586
2026-04-16	125.00	125.00	120.80	122.00	113.04	571,380
2026-04-15	122.00	127.60	121.40	125.40	116.19	470,602
2026-04-14	120.00	123.60	120.00	123.60	114.52	473,268
2026-04-13	116.60	120.60	116.60	120.60	110.34	350,341
2026-04-10	122.00	122.20	118.40	118.40	108.33	225,608
2026-04-09	120.40	124.40	120.40	122.20	111.81	240,488
2026-04-08	125.00	125.20	118.80	122.20	111.81	396,383
2026-04-07	123.60	127.60	123.00	124.00	113.46	499,968
2026-04-01	122.20	123.60	121.40	121.40	111.08	202,499
2026-03-31	122.20	124.00	121.20	123.00	112.54	220,627
2026-03-30	121.20	125.20	121.20	124.40	113.82	130,204
2026-03-27	124.20	124.40	121.80	124.20	113.64	149,316
2026-03-26	122.40	125.00	120.00	124.80	114.19	269,431
2026-03-25	124.80	125.40	121.60	122.40	111.99	345,846
2026-03-24	120.60	122.20	119.80	122.20	111.81	255,734
2026-03-23	115.80	121.80	114.00	120.60	110.34	232,688
2026-03-20	122.00	122.00	117.20	118.40	108.33	279,968
2026-03-19	122.60	122.60	119.00	121.40	111.08	247,856
2026-03-18	119.00	124.60	118.80	124.00	113.46	213,093
2026-03-17	119.00	121.00	118.40	118.40	108.33	180,022
2026-03-16	115.80	119.00	115.00	117.40	107.42	231,479
2026-03-13	119.00	119.00	115.00	116.20	106.32	375,749
2026-03-12	124.20	125.00	119.00	119.20	109.06	227,001
2026-03-11	127.20	127.20	123.20	124.00	113.46	464,900
2026-03-10	127.80	129.00	125.20	129.00	118.03	258,373
2026-03-09	123.00	128.60	120.40	127.40	116.57	503,940
2026-03-06	131.20	131.60	123.20	126.20	115.47	539,029
2026-03-05	136.00	136.00	131.80	132.40	121.14	275,844
2026-03-04	137.00	137.40	133.20	135.40	123.89	312,598
2026-03-03	139.00	139.20	136.60	137.60	125.90	507,207
2026-03-02	142.00	145.00	135.80	138.40	126.63	836,168
2026-02-27	135.80	138.20	134.60	137.80	126.08	434,546
2026-02-26	137.40	138.80	132.60	133.20	121.87	560,551
2026-02-25	138.80	140.20	136.60	136.60	124.98	291,605
2026-02-24	134.20	138.60	134.00	138.60	126.81	477,535
2026-02-23	133.60	134.60	132.60	133.60	122.24	310,917
2026-02-20	131.40	133.40	130.40	133.00	121.69	307,218
2026-02-19	128.20	131.60	127.40	131.60	120.41	240,884
2026-02-18	126.60	130.40	126.40	128.20	117.30	332,311
2026-02-17	125.60	126.00	122.80	123.00	112.54	233,605
2026-02-16	122.00	126.00	122.00	126.00	115.29	158,421
2026-02-13	119.40	122.60	119.00	122.20	111.81	208,524
2026-02-12	123.00	125.00	120.00	120.40	110.16	409,429
2026-02-11	116.80	125.00	116.80	122.80	112.36	314,218
2026-02-10	121.40	121.60	119.40	120.40	110.16	152,218
2026-02-09	120.40	122.60	120.20	120.40	110.16	189,971
2026-02-06	117.80	120.20	116.60	120.00	109.80	214,273
2026-02-05	118.00	120.60	116.80	119.40	109.25	148,096
2026-02-04	123.80	124.00	118.80	118.80	108.70	262,478
2026-02-03	124.60	126.40	122.20	122.60	112.17	310,467
2026-02-02	122.60	124.80	120.20	124.60	114.00	286,877
2026-01-30	123.40	125.80	121.00	125.60	114.92	384,602

← NewerPage 3 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.