Cambi ASA (OSL:CAMBI)
Norway · Delayed Price · Currency is NOK 16.80
-0.20 (-1.18%)
Nov 13, 2025, 1:42 PM CET
Cambi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 17.95 | 17.95 | 16.00 | 17.00 | 17.00 | 1.80% | 14,334 |
| Nov 11, 2025 | 16.40 | 17.85 | 16.00 | 16.70 | 16.70 | 4.37% | 58,354 |
| Nov 10, 2025 | 15.70 | 16.00 | 15.00 | 16.00 | 16.00 | 3.23% | 62,483 |
| Nov 7, 2025 | 16.70 | 16.95 | 15.50 | 15.50 | 15.05 | -6.63% | 67,680 |
| Nov 6, 2025 | 17.90 | 17.90 | 15.60 | 16.60 | 16.12 | -4.05% | 61,652 |
| Nov 5, 2025 | 18.70 | 18.70 | 17.30 | 17.30 | 16.80 | -4.95% | 210,412 |
| Nov 4, 2025 | 18.15 | 18.60 | 17.30 | 18.20 | 17.67 | -2.41% | 76,498 |
| Nov 3, 2025 | 19.00 | 19.00 | 18.10 | 18.65 | 18.11 | -1.32% | 18,273 |
| Oct 31, 2025 | 19.30 | 19.30 | 18.40 | 18.90 | 18.35 | -0.26% | 23,857 |
| Oct 30, 2025 | 19.65 | 19.65 | 18.60 | 18.95 | 18.40 | -3.81% | 6,561 |
| Oct 29, 2025 | 19.65 | 19.70 | 18.55 | 19.70 | 19.13 | 3.96% | 21,260 |
| Oct 28, 2025 | 19.70 | 19.70 | 18.40 | 18.95 | 18.40 | -3.07% | 40,413 |
| Oct 27, 2025 | 19.55 | 19.55 | 19.25 | 19.55 | 18.98 | -0.76% | 4,425 |
| Oct 24, 2025 | 19.35 | 19.70 | 19.30 | 19.70 | 19.13 | 0.77% | 7,406 |
| Oct 23, 2025 | 19.65 | 19.65 | 19.00 | 19.55 | 18.98 | 0.26% | 12,830 |
| Oct 22, 2025 | 18.40 | 19.50 | 18.40 | 19.50 | 18.93 | 4.56% | 36,118 |
| Oct 21, 2025 | 18.95 | 19.05 | 18.50 | 18.65 | 18.11 | 1.36% | 11,168 |
| Oct 20, 2025 | 19.20 | 19.20 | 18.40 | 18.40 | 17.87 | -4.91% | 2,862 |
| Oct 17, 2025 | 19.30 | 19.35 | 18.50 | 19.35 | 18.79 | 0.26% | 32,212 |
| Oct 16, 2025 | 19.45 | 19.45 | 18.80 | 19.30 | 18.74 | -1.03% | 6,227 |
| Oct 15, 2025 | 19.50 | 19.50 | 19.20 | 19.50 | 18.93 | - | 6,990 |
| Oct 14, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 18.93 | 2.36% | 42,570 |
| Oct 13, 2025 | 19.00 | 19.30 | 19.00 | 19.05 | 18.50 | -2.31% | 4,229 |
| Oct 10, 2025 | 19.10 | 19.50 | 18.80 | 19.50 | 18.93 | 1.04% | 16,178 |
| Oct 9, 2025 | 19.30 | 19.30 | 19.05 | 19.30 | 18.74 | -1.28% | 4,301 |
| Oct 8, 2025 | 19.40 | 19.65 | 19.20 | 19.55 | 18.98 | -0.51% | 14,441 |
| Oct 7, 2025 | 19.90 | 19.95 | 19.40 | 19.65 | 19.08 | -1.50% | 12,458 |
| Oct 6, 2025 | 19.90 | 20.40 | 19.80 | 19.95 | 19.37 | - | 24,504 |
| Oct 3, 2025 | 19.45 | 19.95 | 19.35 | 19.95 | 19.37 | 2.05% | 21,550 |
| Oct 2, 2025 | 19.05 | 19.70 | 19.05 | 19.55 | 18.98 | 2.09% | 30,108 |
| Oct 1, 2025 | 18.90 | 19.45 | 18.90 | 19.15 | 18.59 | -0.78% | 1,470 |
| Sep 30, 2025 | 19.90 | 19.90 | 18.25 | 19.30 | 18.74 | 1.31% | 27,685 |
| Sep 29, 2025 | 18.85 | 19.20 | 18.75 | 19.05 | 18.50 | 0.53% | 7,754 |
| Sep 26, 2025 | 19.05 | 19.75 | 18.85 | 18.95 | 18.40 | -2.82% | 13,014 |
| Sep 25, 2025 | 19.75 | 19.75 | 19.25 | 19.50 | 18.93 | 1.56% | 11,072 |
| Sep 24, 2025 | 20.80 | 20.80 | 19.20 | 19.20 | 18.64 | -4.00% | 13,618 |
| Sep 23, 2025 | 19.05 | 20.10 | 19.05 | 20.00 | 19.42 | 3.09% | 45,286 |
| Sep 22, 2025 | 20.00 | 20.00 | 19.05 | 19.40 | 18.84 | -1.52% | 11,198 |
| Sep 19, 2025 | 19.50 | 20.10 | 19.50 | 19.70 | 19.13 | -1.50% | 24,447 |
| Sep 18, 2025 | 20.30 | 20.90 | 19.90 | 20.00 | 19.42 | -0.50% | 52,416 |
| Sep 17, 2025 | 20.30 | 20.30 | 19.95 | 20.10 | 19.52 | - | 9,864 |
| Sep 16, 2025 | 20.40 | 20.40 | 19.85 | 20.10 | 19.52 | 0.50% | 39,842 |
| Sep 15, 2025 | 19.65 | 20.50 | 19.65 | 20.00 | 19.42 | -0.99% | 131,999 |
| Sep 12, 2025 | 20.00 | 20.20 | 19.20 | 20.20 | 19.61 | 1.00% | 48,156 |
| Sep 11, 2025 | 21.00 | 21.10 | 19.45 | 20.00 | 19.42 | 0.50% | 98,138 |
| Sep 10, 2025 | 20.40 | 20.40 | 18.10 | 19.90 | 19.32 | -0.50% | 120,507 |
| Sep 9, 2025 | 19.25 | 20.00 | 19.15 | 20.00 | 19.42 | 4.71% | 142,361 |
| Sep 8, 2025 | 17.75 | 19.25 | 17.75 | 19.10 | 18.55 | 4.09% | 42,486 |
| Sep 5, 2025 | 18.75 | 18.75 | 18.05 | 18.35 | 17.82 | 0.82% | 28,691 |
| Sep 4, 2025 | 19.25 | 19.25 | 18.10 | 18.20 | 17.67 | -2.67% | 37,994 |