Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	122.20	123.80	121.60	122.00	111.63	260,619
2026-01-28	118.60	121.20	117.80	121.20	110.89	404,619
2026-01-27	114.80	120.00	114.20	118.80	108.70	712,094
2026-01-26	113.60	116.20	113.40	114.60	104.86	268,323
2026-01-23	112.60	114.80	111.20	114.80	105.04	210,424
2026-01-22	116.80	117.60	111.60	111.60	102.11	340,828
2026-01-21	113.60	117.60	113.40	115.40	105.59	280,376
2026-01-20	113.60	114.60	112.60	113.20	103.57	161,725
2026-01-19	114.20	115.00	113.40	114.00	104.31	253,548
2026-01-16	114.60	118.20	114.60	118.00	107.97	276,862
2026-01-15	116.80	116.80	113.40	113.40	103.76	232,252
2026-01-14	116.00	118.80	115.20	116.80	106.87	328,549
2026-01-13	111.00	115.80	111.00	115.80	105.95	296,849
2026-01-12	114.00	114.00	109.20	110.80	101.38	413,771
2026-01-09	113.60	115.60	112.80	114.00	104.31	664,337
2026-01-08	108.80	113.00	107.40	113.00	103.39	962,367
2026-01-07	98.400	103.40	98.000	103.40	94.608	601,821
2026-01-06	96.900	99.900	96.200	99.900	91.405	316,068
2026-01-05	97.400	98.400	95.000	97.400	88.686	340,921
2026-01-02	100.60	101.40	96.300	96.300	87.684	828,985
2025-12-30	98.100	98.800	97.500	98.200	89.414	215,976
2025-12-29	97.600	98.600	97.100	98.000	89.232	229,848
2025-12-23	97.400	97.400	95.600	95.700	87.138	170,552
2025-12-22	97.700	98.500	96.600	97.600	88.868	202,663
2025-12-19	96.600	96.700	95.200	96.400	87.775	233,964
2025-12-18	98.500	99.500	96.900	97.100	88.413	181,797
2025-12-17	101.40	101.40	97.600	97.700	88.959	225,665
2025-12-16	98.900	100.80	98.900	99.800	90.871	169,599
2025-12-15	98.800	99.500	97.800	98.900	90.052	435,362
2025-12-12	99.700	101.20	98.700	99.700	90.780	343,889
2025-12-11	101.40	102.00	99.200	100.20	91.235	325,088
2025-12-10	105.00	105.20	101.80	101.80	92.692	415,973
2025-12-09	110.80	110.80	105.20	105.20	95.788	365,841
2025-12-08	110.00	111.40	109.60	111.00	101.07	184,972
2025-12-05	110.00	111.00	108.40	109.80	99.976	259,152
2025-12-04	113.40	114.00	111.20	111.20	101.25	186,087
2025-12-03	110.40	114.00	110.40	113.20	103.07	533,231
2025-12-02	109.60	109.60	107.40	108.60	98.884	421,614
2025-12-01	111.60	112.40	109.40	109.60	99.794	334,473
2025-11-28	110.20	111.80	107.40	111.60	101.62	777,427
2025-11-27	104.40	108.80	103.80	108.40	98.702	389,094
2025-11-26	102.80	107.00	100.80	104.40	95.059	620,447
2025-11-25	104.20	105.40	102.20	103.00	93.785	295,911
2025-11-24	104.20	104.20	101.00	101.00	91.964	624,723
2025-11-21	103.40	103.40	100.40	101.80	92.692	508,641
2025-11-20	103.80	106.40	103.00	106.00	96.516	364,077
2025-11-19	99.600	103.20	99.600	103.20	93.967	910,921
2025-11-18	99.600	99.600	96.600	97.300	88.595	260,505
2025-11-17	98.200	101.00	98.200	100.00	91.053	321,200
2025-11-14	99.000	99.500	95.900	96.800	88.139	369,337
2025-11-13	97.700	100.60	96.800	100.60	91.599	544,218
2025-11-12	96.600	97.100	95.600	96.100	87.502	269,100
2025-11-11	97.500	98.100	96.700	96.700	88.048	185,725
2025-11-10	96.000	97.800	95.200	97.800	89.050	233,980
2025-11-07	94.000	95.300	93.800	95.300	86.774	209,951
2025-11-06	92.300	94.900	92.300	94.800	86.318	132,631
2025-11-05	92.200	94.000	92.100	92.300	84.042	167,461
2025-11-04	94.200	94.400	93.000	93.100	84.770	175,190
2025-11-03	96.800	98.100	95.200	95.600	87.047	298,542
2025-10-31	95.000	95.400	93.400	95.000	86.500	168,286

← NewerPage 4 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.