Cambi ASA (OSL:CAMBI)
Norway · Delayed Price · Currency is NOK 19.35
+0.05 (0.26%)
Oct 17, 2025, 1:16 PM CET
Cambi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.45 | 19.45 | 18.80 | 19.30 | 19.30 | -1.03% | 6,227 |
| Oct 15, 2025 | 19.50 | 19.50 | 19.20 | 19.50 | 19.50 | - | 6,990 |
| Oct 14, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.36% | 42,570 |
| Oct 13, 2025 | 19.00 | 19.30 | 19.00 | 19.05 | 19.05 | -2.31% | 4,229 |
| Oct 10, 2025 | 19.10 | 19.50 | 18.80 | 19.50 | 19.50 | 1.04% | 16,178 |
| Oct 9, 2025 | 19.30 | 19.30 | 19.05 | 19.30 | 19.30 | -1.28% | 4,301 |
| Oct 8, 2025 | 19.40 | 19.65 | 19.20 | 19.55 | 19.55 | -0.51% | 14,441 |
| Oct 7, 2025 | 19.90 | 19.95 | 19.40 | 19.65 | 19.65 | -1.50% | 12,458 |
| Oct 6, 2025 | 19.90 | 20.40 | 19.80 | 19.95 | 19.95 | - | 24,504 |
| Oct 3, 2025 | 19.45 | 19.95 | 19.35 | 19.95 | 19.95 | 2.05% | 21,550 |
| Oct 2, 2025 | 19.05 | 19.70 | 19.05 | 19.55 | 19.55 | 2.09% | 30,108 |
| Oct 1, 2025 | 18.90 | 19.45 | 18.90 | 19.15 | 19.15 | -0.78% | 1,470 |
| Sep 30, 2025 | 19.90 | 19.90 | 18.25 | 19.30 | 19.30 | 1.31% | 27,685 |
| Sep 29, 2025 | 18.85 | 19.20 | 18.75 | 19.05 | 19.05 | 0.53% | 7,754 |
| Sep 26, 2025 | 19.05 | 19.75 | 18.85 | 18.95 | 18.95 | -2.82% | 13,014 |
| Sep 25, 2025 | 19.75 | 19.75 | 19.25 | 19.50 | 19.50 | 1.56% | 11,072 |
| Sep 24, 2025 | 20.80 | 20.80 | 19.20 | 19.20 | 19.20 | -4.00% | 13,618 |
| Sep 23, 2025 | 19.05 | 20.10 | 19.05 | 20.00 | 20.00 | 3.09% | 45,286 |
| Sep 22, 2025 | 20.00 | 20.00 | 19.05 | 19.40 | 19.40 | -1.52% | 11,198 |
| Sep 19, 2025 | 19.50 | 20.10 | 19.50 | 19.70 | 19.70 | -1.50% | 24,447 |
| Sep 18, 2025 | 20.30 | 20.90 | 19.90 | 20.00 | 20.00 | -0.50% | 52,416 |
| Sep 17, 2025 | 20.30 | 20.30 | 19.95 | 20.10 | 20.10 | - | 9,864 |
| Sep 16, 2025 | 20.40 | 20.40 | 19.85 | 20.10 | 20.10 | 0.50% | 39,842 |
| Sep 15, 2025 | 19.65 | 20.50 | 19.65 | 20.00 | 20.00 | -0.99% | 131,999 |
| Sep 12, 2025 | 20.00 | 20.20 | 19.20 | 20.20 | 20.20 | 1.00% | 48,156 |
| Sep 11, 2025 | 21.00 | 21.10 | 19.45 | 20.00 | 20.00 | 0.50% | 98,138 |
| Sep 10, 2025 | 20.40 | 20.40 | 18.10 | 19.90 | 19.90 | -0.50% | 120,507 |
| Sep 9, 2025 | 19.25 | 20.00 | 19.15 | 20.00 | 20.00 | 4.71% | 142,361 |
| Sep 8, 2025 | 17.75 | 19.25 | 17.75 | 19.10 | 19.10 | 4.09% | 42,486 |
| Sep 5, 2025 | 18.75 | 18.75 | 18.05 | 18.35 | 18.35 | 0.82% | 28,691 |
| Sep 4, 2025 | 19.25 | 19.25 | 18.10 | 18.20 | 18.20 | -2.67% | 37,994 |
| Sep 3, 2025 | 18.20 | 18.70 | 17.80 | 18.70 | 18.70 | 3.31% | 28,257 |
| Sep 2, 2025 | 18.90 | 18.90 | 17.95 | 18.10 | 18.10 | -4.49% | 85,520 |
| Sep 1, 2025 | 18.45 | 18.95 | 17.95 | 18.95 | 18.95 | 0.80% | 46,360 |
| Aug 29, 2025 | 19.20 | 19.80 | 18.80 | 18.80 | 18.80 | -5.29% | 35,962 |
| Aug 28, 2025 | 18.60 | 19.85 | 17.95 | 19.85 | 19.85 | 5.31% | 189,650 |
| Aug 27, 2025 | 18.90 | 19.65 | 18.60 | 18.85 | 18.85 | - | 101,517 |
| Aug 26, 2025 | 19.60 | 19.95 | 18.55 | 18.85 | 18.85 | -4.56% | 45,662 |
| Aug 25, 2025 | 20.10 | 20.40 | 19.75 | 19.75 | 19.75 | -2.23% | 20,341 |
| Aug 22, 2025 | 20.50 | 21.00 | 20.20 | 20.20 | 20.20 | -1.46% | 24,962 |
| Aug 21, 2025 | 20.30 | 20.60 | 20.10 | 20.50 | 20.50 | -1.44% | 40,246 |
| Aug 20, 2025 | 21.00 | 21.00 | 20.30 | 20.80 | 20.80 | -0.95% | 38,235 |
| Aug 19, 2025 | 21.10 | 21.70 | 20.00 | 21.00 | 21.00 | -3.23% | 67,409 |
| Aug 18, 2025 | 21.90 | 21.90 | 19.80 | 21.70 | 21.70 | 0.46% | 175,394 |
| Aug 15, 2025 | 20.70 | 21.60 | 20.40 | 21.60 | 21.60 | 3.35% | 55,837 |
| Aug 14, 2025 | 20.40 | 21.30 | 20.40 | 20.90 | 20.90 | 1.95% | 299,787 |
| Aug 13, 2025 | 21.30 | 21.30 | 20.40 | 20.50 | 20.50 | -2.38% | 185,645 |
| Aug 12, 2025 | 22.00 | 22.00 | 20.40 | 21.00 | 21.00 | -0.94% | 70,405 |
| Aug 11, 2025 | 21.60 | 21.90 | 20.60 | 21.20 | 21.20 | -1.85% | 40,432 |
| Aug 8, 2025 | 21.20 | 21.60 | 20.50 | 21.60 | 21.60 | 2.86% | 29,555 |