Cambi ASA (LON:0ABM)
London · Delayed Price · Currency is GBP · Price in NOK 17.95
+0.25 (1.41%)
At close: Jan 27, 2026
Cambi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 17.50 | 18.00 | 17.50 | 17.95 | 17.95 | 1.41% | 45 |
| Jan 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 250 |
| Jan 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.68% | 13 |
| Jan 2, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 5.55% | 68 |
| Dec 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.50% | 500 |
| Dec 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.83% | 90 |
| Dec 23, 2025 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | 3.15% | 161 |
| Dec 19, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -5.37% | 160 |
| Dec 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.33% | 98 |
| Dec 9, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.72% | 76 |
| Dec 8, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 4.18% | 6 |
| Dec 4, 2025 | 16.95 | 16.95 | 16.75 | 16.75 | 16.75 | 1.35% | 233 |
| Nov 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 5.27% | 261 |
| Nov 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | 131 |
| Nov 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | 4 |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.90% | 128 |
| Nov 17, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% | 10 |
| Nov 14, 2025 | 16.90 | 16.90 | 16.68 | 16.70 | 16.70 | - | 5 |
| Nov 11, 2025 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 11.33% | 168 |
| Nov 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -12.28% | 168 |
| Nov 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.65 | -8.56% | 100 |
| Oct 29, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.21 | -3.61% | 737 |
| Oct 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.89 | - | 333 |
| Oct 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.89 | 0.78% | 113 |
| Sep 26, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 18.74 | - | 91 |
| Sep 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 18.74 | -3.75% | 5 |
| Sep 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | 4.17% | 91 |
| Sep 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.69 | 6.67% | 231 |
| Sep 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.53 | -1.91% | 28 |
| Aug 28, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.87 | -8.02% | 1,000 |
| Aug 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.43 | -0.75% | 29 |
| Aug 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.57 | -8.22% | 7 |
| Aug 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.32 | 3.30% | 5 |
| Aug 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.64 | -0.93% | 1,000 |
| Jul 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.84 | -4.04% | 38 |