Cambi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	21.000	21.000	20.600	21.000	20.707	233,401
2026-05-05	20.300	21.000	20.200	20.800	20.510	105,831
2026-05-04	19.500	20.900	19.300	20.100	19.820	171,076
2026-04-30	19.600	19.950	19.050	19.300	19.031	35,818
2026-04-29	20.000	20.300	19.250	19.250	18.981	198,508
2026-04-28	19.500	19.650	18.800	19.300	19.031	42,503
2026-04-27	19.550	19.850	19.250	19.500	19.228	7,232
2026-04-24	20.200	20.200	19.550	19.700	19.425	19,751
2026-04-23	19.750	20.200	19.000	19.600	19.327	483,497
2026-04-22	19.350	20.200	18.950	19.500	19.228	57,571
2026-04-21	20.000	20.000	19.400	20.000	19.721	55,234
2026-04-20	19.650	20.100	19.300	19.500	19.228	7,436
2026-04-17	20.000	20.000	18.800	19.400	19.129	33,424
2026-04-16	19.700	20.600	19.450	19.450	19.179	52,544
2026-04-15	19.800	20.000	19.400	19.750	19.474	103,211
2026-04-14	19.250	19.650	18.900	19.000	18.735	14,108
2026-04-13	19.750	19.750	18.750	19.300	19.031	26,981
2026-04-10	19.200	19.200	18.550	19.050	18.784	21,902
2026-04-09	19.100	19.150	18.300	18.950	18.686	51,418
2026-04-08	18.450	19.200	17.900	19.200	18.932	113,207
2026-04-07	19.200	19.500	18.400	18.600	18.341	55,478
2026-04-01	19.100	19.200	18.800	19.200	18.932	13,799
2026-03-31	18.800	19.100	18.550	18.750	18.488	15,172
2026-03-30	19.200	19.450	18.450	18.600	18.341	177,658
2026-03-27	17.800	18.000	17.650	17.900	17.650	37,826
2026-03-26	17.750	18.050	17.700	17.800	17.552	18,279
2026-03-25	18.100	18.100	17.700	17.700	17.453	27,205
2026-03-24	19.000	19.000	17.800	18.000	17.749	57,013
2026-03-23	17.900	18.000	16.950	18.000	17.749	99,967
2026-03-20	18.200	18.600	17.850	18.000	17.749	25,600
2026-03-19	18.950	18.950	17.800	18.200	17.946	35,088
2026-03-18	18.400	18.500	17.650	17.750	17.502	51,639
2026-03-17	18.950	19.000	18.000	18.400	18.143	61,931
2026-03-16	18.300	19.000	18.150	19.000	18.735	102,207
2026-03-13	17.650	18.750	17.650	18.450	18.193	35,831
2026-03-12	18.500	18.500	17.550	18.450	18.193	12,795
2026-03-11	18.900	18.900	18.000	18.500	18.242	49,207
2026-03-10	18.250	18.750	18.250	18.750	18.488	37,065
2026-03-09	19.000	19.200	18.600	18.750	18.488	20,147
2026-03-06	19.000	19.450	18.200	19.400	19.129	158,983
2026-03-05	18.000	18.400	17.950	18.150	17.897	14,624
2026-03-04	18.200	18.200	17.850	18.000	17.749	12,621
2026-03-03	18.700	18.700	18.100	18.200	17.946	278,347
2026-03-02	17.100	18.600	16.700	18.350	18.094	219,103
2026-02-27	17.500	17.650	17.100	17.100	16.861	11,264
2026-02-26	17.750	18.150	17.150	17.550	17.305	25,069
2026-02-25	18.350	18.800	18.150	18.400	18.143	38,873
2026-02-24	19.050	19.050	17.600	18.350	18.094	35,652
2026-02-23	18.000	19.050	17.750	19.050	18.784	50,818
2026-02-20	18.250	18.250	17.800	18.150	17.897	44,484
2026-02-19	17.350	18.150	17.250	18.150	17.897	48,684
2026-02-18	18.950	18.950	17.250	17.550	17.305	3,284
2026-02-17	17.400	17.600	17.000	17.400	17.157	22,357
2026-02-16	17.000	17.350	16.900	17.100	16.861	8,587
2026-02-13	18.300	18.300	16.850	17.000	16.763	14,070
2026-02-12	17.300	17.600	16.900	17.300	17.059	7,135
2026-02-11	18.000	18.000	17.200	17.500	17.256	15,272
2026-02-10	18.300	18.300	17.450	17.600	17.354	20,462
2026-02-09	17.400	17.800	17.300	17.450	17.207	14,295
2026-02-06	18.500	18.500	17.100	17.600	17.354	41,648

← NewerPage 3 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.3000 NOK
2025-11-10	0.4500 NOK
2025-05-12	0.3000 NOK
2024-05-03	1.0000 NOK
2023-10-02	0.6000 NOK
2023-05-11	0.1500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.