Cambi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.10	19.20	18.80	19.20	19.20	2.40%	13,799
Mar 31, 2026	18.80	19.10	18.55	18.75	18.75	0.81%	15,172
Mar 30, 2026	19.20	19.45	18.45	18.60	18.60	3.91%	177,658
Mar 27, 2026	17.80	18.00	17.65	17.90	17.90	0.56%	37,826
Mar 26, 2026	17.75	18.05	17.70	17.80	17.80	0.56%	18,279
Mar 25, 2026	18.10	18.10	17.70	17.70	17.70	-1.67%	27,205
Mar 24, 2026	19.00	19.00	17.80	18.00	18.00	-	57,013
Mar 23, 2026	17.90	18.00	16.95	18.00	18.00	-	99,967
Mar 20, 2026	18.20	18.60	17.85	18.00	18.00	-1.10%	25,600
Mar 19, 2026	18.95	18.95	17.80	18.20	18.20	2.54%	35,088
Mar 18, 2026	18.40	18.50	17.65	17.75	17.75	-3.53%	51,639
Mar 17, 2026	18.95	19.00	18.00	18.40	18.40	-3.16%	61,931
Mar 16, 2026	18.30	19.00	18.15	19.00	19.00	2.98%	102,207
Mar 13, 2026	17.65	18.75	17.65	18.45	18.45	-	35,831
Mar 12, 2026	18.50	18.50	17.55	18.45	18.45	-0.27%	12,795
Mar 11, 2026	18.90	18.90	18.00	18.50	18.50	-1.33%	49,207
Mar 10, 2026	18.25	18.75	18.25	18.75	18.75	-	37,065
Mar 9, 2026	19.00	19.20	18.60	18.75	18.75	-3.35%	20,147
Mar 6, 2026	19.00	19.45	18.20	19.40	19.40	6.89%	158,983
Mar 5, 2026	18.00	18.40	17.95	18.15	18.15	0.83%	14,624
Mar 4, 2026	18.20	18.20	17.85	18.00	18.00	-1.10%	12,621
Mar 3, 2026	18.70	18.70	18.10	18.20	18.20	-0.82%	278,347
Mar 2, 2026	17.10	18.60	16.70	18.35	18.35	7.31%	219,103
Feb 27, 2026	17.50	17.65	17.10	17.10	17.10	-2.56%	11,264
Feb 26, 2026	17.75	18.15	17.15	17.55	17.55	-4.62%	25,069
Feb 25, 2026	18.35	18.80	18.15	18.40	18.40	0.27%	38,873
Feb 24, 2026	19.05	19.05	17.60	18.35	18.35	-3.67%	35,652
Feb 23, 2026	18.00	19.05	17.75	19.05	19.05	4.96%	50,818
Feb 20, 2026	18.25	18.25	17.80	18.15	18.15	-	44,484
Feb 19, 2026	17.35	18.15	17.25	18.15	18.15	3.42%	48,684
Feb 18, 2026	18.95	18.95	17.25	17.55	17.55	0.86%	3,284
Feb 17, 2026	17.40	17.60	17.00	17.40	17.40	1.75%	22,357
Feb 16, 2026	17.00	17.35	16.90	17.10	17.10	0.59%	8,587
Feb 13, 2026	18.30	18.30	16.85	17.00	17.00	-1.73%	14,070
Feb 12, 2026	17.30	17.60	16.90	17.30	17.30	-1.14%	7,135
Feb 11, 2026	18.00	18.00	17.20	17.50	17.50	-0.57%	15,272
Feb 10, 2026	18.30	18.30	17.45	17.60	17.60	0.86%	20,462
Feb 9, 2026	17.40	17.80	17.30	17.45	17.45	-0.85%	14,295
Feb 6, 2026	18.50	18.50	17.10	17.60	17.60	1.15%	41,648
Feb 5, 2026	17.90	17.90	17.40	17.40	17.40	-2.25%	64,215
Feb 4, 2026	17.10	18.15	17.10	17.80	17.80	4.09%	74,567
Feb 3, 2026	17.20	17.45	16.80	17.10	17.10	0.59%	28,568
Feb 2, 2026	17.50	17.80	17.00	17.00	17.00	-2.02%	26,530
Jan 30, 2026	17.35	17.50	17.20	17.35	17.35	0.29%	14,272
Jan 29, 2026	17.45	17.45	17.20	17.30	17.30	0.58%	25,223
Jan 28, 2026	18.20	18.20	17.20	17.20	17.20	-4.44%	37,541
Jan 27, 2026	18.00	18.15	17.50	18.00	18.00	1.12%	44,047
Jan 26, 2026	17.70	17.80	17.15	17.80	17.80	2.01%	26,057
Jan 23, 2026	18.00	18.00	16.85	17.45	17.45	3.56%	15,576
Jan 22, 2026	17.50	17.80	16.85	16.85	16.85	-2.60%	9,484