Cmb.Tech NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	93.500	95.100	92.900	94.400	85.954	345,476
2025-10-29	90.700	94.700	90.700	93.400	85.044	376,934
2025-10-28	91.300	92.200	90.100	90.300	82.221	144,413
2025-10-27	93.600	94.500	91.300	91.300	83.131	218,891
2025-10-24	94.900	95.900	94.100	94.500	86.045	202,264
2025-10-23	92.900	96.700	92.900	94.800	86.318	282,098
2025-10-22	93.900	93.900	91.800	92.900	84.588	183,695
2025-10-21	96.800	97.000	93.900	94.600	86.136	117,085
2025-10-20	97.000	97.900	96.300	97.300	88.595	235,364
2025-10-17	95.100	96.300	93.400	95.300	86.774	251,829
2025-10-16	92.500	97.500	92.500	97.000	88.321	264,370
2025-10-15	93.400	95.300	92.900	95.000	86.500	242,776
2025-10-14	96.800	96.800	91.000	93.300	84.953	573,578
2025-10-13	94.500	99.400	92.500	98.800	89.960	671,130
2025-10-10	92.300	94.700	91.000	94.100	85.681	467,226
2025-10-09	89.000	91.900	89.000	91.600	83.405	263,301
2025-10-08	90.700	91.800	89.200	89.200	81.219	242,314
2025-10-07	93.700	93.700	90.700	90.700	82.585	184,801
2025-10-06	93.000	94.700	92.500	93.100	84.770	165,461
2025-10-03	92.400	93.000	90.200	92.200	83.951	311,195
2025-10-02	92.600	93.700	92.000	92.100	83.860	181,844
2025-10-01	94.000	95.600	92.000	92.500	84.224	180,385
2025-09-30	95.800	96.800	93.400	93.900	85.179	484,014
2025-09-29	99.800	99.800	95.900	96.800	87.810	245,666
2025-09-26	101.00	101.20	97.000	100.00	90.713	583,351
2025-09-25	101.60	101.60	96.400	96.400	87.447	782,587
2025-09-24	99.500	101.40	99.200	101.00	91.620	831,583
2025-09-23	91.900	95.900	91.000	95.800	86.903	753,138
2025-09-22	91.900	92.200	90.500	90.500	82.095	293,511
2025-09-19	94.300	95.600	90.400	90.400	82.004	3,245,073
2025-09-18	92.500	95.800	92.500	94.200	85.451	295,050
2025-09-17	92.500	93.500	91.300	92.000	83.456	481,981
2025-09-16	96.700	97.200	93.400	93.500	84.816	445,668
2025-09-15	96.800	98.300	95.800	97.100	88.082	269,776
2025-09-12	93.400	97.300	93.200	95.900	86.994	567,489
2025-09-11	95.900	95.900	92.600	92.600	84.000	516,377
2025-09-10	97.900	98.700	95.800	95.900	86.994	488,167
2025-09-09	95.000	98.900	94.400	98.600	89.443	1,106,272
2025-09-08	90.500	95.300	90.500	94.400	85.633	397,515
2025-09-05	91.600	92.800	90.500	91.000	82.549	361,183
2025-09-04	89.100	94.400	89.000	93.000	84.363	915,270
2025-09-03	86.900	89.500	86.100	88.100	79.918	465,200
2025-09-02	85.400	87.500	84.900	85.500	77.559	428,806
2025-09-01	87.400	88.300	85.500	85.500	77.559	216,060
2025-08-29	83.900	88.500	82.500	86.900	78.829	955,221
2025-08-28	82.500	83.800	80.200	81.100	73.568	646,995
2025-08-27	86.000	86.700	84.000	84.000	76.199	177,141
2025-08-26	87.500	88.100	84.100	86.600	78.557	1,001,095
2025-08-25	89.700	89.700	84.900	85.600	77.650	743,815
2025-08-22	86.000	90.100	86.000	88.300	80.099	593,058
2025-08-21	88.000	88.400	81.200	85.400	77.469	758,905
2025-08-20	85.800	89.000	85.800	88.600	80.371	47,688

← NewerPage 5 of 5 · 292 trading days

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.