Cmb.Tech NV historical data
| 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 |
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.