Cambi ASA (OSL:CAMBI)
Norway · Delayed Price · Currency is NOK 18.45
0.00 (0.00%)
At close: Mar 13, 2026
Cambi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |