Cambi ASA (OSL:CAMBI)
Norway · Delayed Price · Currency is NOK 19.05
+0.90 (4.96%)
Feb 23, 2026, 4:25 PM CET
Cambi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 18.00 | 18.00 | 17.75 | 18.00 | - | -0.83% | 13,102 |
| 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 |
| Jan 21, 2026 | 17.80 | 17.80 | 16.75 | 17.30 | 17.30 | -1.70% | 22,054 |
| Jan 20, 2026 | 17.90 | 17.90 | 17.30 | 17.60 | 17.60 | - | 15,105 |
| Jan 19, 2026 | 17.95 | 18.25 | 17.40 | 17.60 | 17.60 | -1.95% | 12,064 |
| Jan 16, 2026 | 19.00 | 19.00 | 17.40 | 17.95 | 17.95 | -1.37% | 77,033 |
| Jan 15, 2026 | 17.50 | 18.20 | 17.35 | 18.20 | 18.20 | 4.00% | 45,375 |
| Jan 14, 2026 | 17.50 | 17.55 | 17.15 | 17.50 | 17.50 | -0.28% | 4,541 |
| Jan 13, 2026 | 17.00 | 17.60 | 17.00 | 17.55 | 17.55 | 2.33% | 20,060 |
| Jan 12, 2026 | 17.00 | 17.45 | 17.00 | 17.15 | 17.15 | -0.29% | 18,100 |
| Jan 9, 2026 | 17.20 | 17.55 | 16.70 | 17.20 | 17.20 | - | 84,686 |
| Jan 8, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | 5,550 |
| Jan 7, 2026 | 16.95 | 17.20 | 16.80 | 16.80 | 16.80 | -1.18% | 43,552 |
| Jan 6, 2026 | 17.85 | 17.85 | 16.95 | 17.00 | 17.00 | -2.86% | 32,672 |
| Jan 5, 2026 | 17.50 | 17.50 | 16.80 | 17.50 | 17.50 | - | 60,503 |
| Jan 2, 2026 | 16.35 | 18.10 | 16.35 | 17.50 | 17.50 | 6.71% | 90,148 |
| Dec 30, 2025 | 16.60 | 16.60 | 16.25 | 16.40 | 16.40 | -1.20% | 24,769 |
| Dec 29, 2025 | 16.45 | 16.65 | 16.35 | 16.60 | 16.60 | -2.06% | 25,737 |
| Dec 23, 2025 | 16.35 | 16.95 | 16.25 | 16.95 | 16.95 | 3.99% | 25,663 |
| Dec 22, 2025 | 15.95 | 16.35 | 15.65 | 16.30 | 16.30 | 4.49% | 26,487 |
| Dec 19, 2025 | 16.75 | 16.90 | 15.60 | 15.60 | 15.60 | -6.87% | 177,392 |
| Dec 18, 2025 | 17.00 | 17.00 | 16.55 | 16.75 | 16.75 | -2.33% | 27,359 |
| Dec 17, 2025 | 16.50 | 17.15 | 16.50 | 17.15 | 17.15 | 3.94% | 75,248 |
| Dec 16, 2025 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -1.79% | 10,588 |
| Dec 15, 2025 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | -0.59% | 13,668 |
| Dec 12, 2025 | 17.45 | 17.45 | 16.40 | 16.90 | 16.90 | 0.90% | 37,613 |
| Dec 11, 2025 | 17.60 | 17.60 | 16.75 | 16.75 | 16.75 | -4.01% | 19,732 |
| Dec 10, 2025 | 17.60 | 17.60 | 16.95 | 17.45 | 17.45 | 1.75% | 21,048 |
| Dec 9, 2025 | 17.20 | 17.20 | 16.90 | 17.15 | 17.15 | 0.29% | 14,368 |