Cambi ASA (OSL:CAMBI)
Norway · Delayed Price · Currency is NOK 21.70
-0.30 (-1.36%)
Aug 1, 2025, 4:25 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.00 | 22.00 | 20.90 | 21.70 | 21.70 | -1.36% | 21,209 |
| Jul 31, 2025 | 21.40 | 22.00 | 21.00 | 22.00 | 22.00 | 3.29% | 19,621 |
| Jul 30, 2025 | 22.60 | 22.60 | 20.50 | 21.30 | 21.30 | -2.74% | 41,187 |
| Jul 29, 2025 | 22.50 | 22.50 | 21.60 | 21.90 | 21.90 | -0.45% | 36,030 |
| Jul 28, 2025 | 22.80 | 22.80 | 21.60 | 22.00 | 22.00 | -3.08% | 26,465 |
| Jul 25, 2025 | 22.60 | 22.90 | 22.00 | 22.70 | 22.70 | 0.44% | 57,763 |
| Jul 24, 2025 | 22.30 | 22.70 | 22.10 | 22.60 | 22.60 | 3.20% | 69,718 |
| Jul 23, 2025 | 22.50 | 22.50 | 21.60 | 21.90 | 21.90 | 4.78% | 26,247 |
| Jul 22, 2025 | 22.30 | 22.30 | 20.90 | 20.90 | 20.90 | -4.57% | 75,357 |
| Jul 21, 2025 | 21.60 | 22.40 | 21.10 | 21.90 | 21.90 | -0.90% | 29,748 |
| Jul 18, 2025 | 22.20 | 22.20 | 20.90 | 22.10 | 22.10 | 2.31% | 44,079 |
| Jul 17, 2025 | 22.80 | 22.80 | 20.50 | 21.60 | 21.60 | -2.70% | 30,773 |
| Jul 16, 2025 | 22.50 | 22.80 | 22.10 | 22.20 | 22.20 | -0.89% | 35,597 |
| Jul 15, 2025 | 22.80 | 23.00 | 20.40 | 22.40 | 22.40 | -0.88% | 109,952 |
| Jul 14, 2025 | 22.50 | 23.00 | 22.20 | 22.60 | 22.60 | 0.44% | 40,844 |
| Jul 11, 2025 | 21.70 | 22.70 | 21.30 | 22.50 | 22.50 | 5.14% | 146,489 |
| Jul 10, 2025 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 1.42% | 15,605 |
| Jul 9, 2025 | 21.30 | 22.00 | 21.10 | 21.10 | 21.10 | -3.21% | 113,302 |
| Jul 8, 2025 | 21.30 | 21.90 | 21.00 | 21.80 | 21.80 | 0.46% | 101,100 |
| Jul 7, 2025 | 21.00 | 21.70 | 20.50 | 21.70 | 21.70 | 4.33% | 206,681 |
| Jul 4, 2025 | 20.20 | 21.00 | 20.00 | 20.80 | 20.80 | 2.97% | 134,101 |
| Jul 3, 2025 | 19.75 | 20.40 | 19.75 | 20.20 | 20.20 | 2.80% | 77,954 |
| Jul 2, 2025 | 19.60 | 19.80 | 19.30 | 19.65 | 19.65 | 0.77% | 147,210 |
| Jul 1, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | 2.63% | 6,258 |
| Jun 30, 2025 | 19.50 | 19.50 | 18.95 | 19.00 | 19.00 | -0.26% | 78,273 |
| Jun 27, 2025 | 19.10 | 19.15 | 18.55 | 19.05 | 19.05 | - | 24,011 |
| Jun 26, 2025 | 19.55 | 19.55 | 18.60 | 19.05 | 19.05 | -1.55% | 19,490 |
| Jun 25, 2025 | 19.30 | 19.50 | 18.40 | 19.35 | 19.35 | -2.27% | 23,578 |
| Jun 24, 2025 | 19.95 | 19.95 | 18.90 | 19.80 | 19.80 | 0.51% | 23,257 |
| Jun 23, 2025 | 19.70 | 19.80 | 19.45 | 19.70 | 19.70 | - | 25,272 |
| Jun 20, 2025 | 19.20 | 19.90 | 19.05 | 19.70 | 19.70 | 2.60% | 108,737 |
| Jun 19, 2025 | 19.35 | 19.50 | 19.10 | 19.20 | 19.20 | 1.86% | 15,731 |
| Jun 18, 2025 | 19.25 | 19.25 | 18.60 | 18.85 | 18.85 | -2.08% | 35,144 |
| Jun 17, 2025 | 19.90 | 19.90 | 19.20 | 19.25 | 19.25 | -3.02% | 26,575 |
| Jun 16, 2025 | 19.90 | 19.90 | 18.60 | 19.85 | 19.85 | 2.58% | 98,851 |
| Jun 13, 2025 | 19.50 | 19.70 | 18.95 | 19.35 | 19.35 | 1.04% | 50,182 |
| Jun 12, 2025 | 19.60 | 19.60 | 18.70 | 19.15 | 19.15 | 0.79% | 40,183 |
| Jun 11, 2025 | 19.00 | 19.85 | 18.50 | 19.00 | 19.00 | - | 31,508 |
| Jun 10, 2025 | 18.25 | 19.00 | 17.80 | 19.00 | 19.00 | 4.11% | 36,668 |
| Jun 6, 2025 | 18.20 | 18.75 | 17.55 | 18.25 | 18.25 | 1.96% | 64,825 |
| Jun 5, 2025 | 17.65 | 18.25 | 17.55 | 17.90 | 17.90 | 0.85% | 55,492 |
| Jun 4, 2025 | 18.45 | 18.50 | 17.25 | 17.75 | 17.75 | -0.84% | 176,801 |
| Jun 3, 2025 | 18.40 | 18.45 | 17.50 | 17.90 | 17.90 | -0.56% | 173,811 |
| Jun 2, 2025 | 18.70 | 19.00 | 17.50 | 18.00 | 18.00 | -5.26% | 139,748 |
| May 30, 2025 | 18.60 | 19.00 | 18.45 | 19.00 | 19.00 | 1.06% | 38,422 |
| May 28, 2025 | 19.90 | 19.90 | 18.65 | 18.80 | 18.80 | -1.57% | 24,313 |
| May 27, 2025 | 19.80 | 19.95 | 18.65 | 19.10 | 19.10 | -0.78% | 43,228 |
| May 26, 2025 | 19.60 | 19.90 | 19.20 | 19.25 | 19.25 | -1.03% | 220,336 |
| May 23, 2025 | 19.35 | 19.60 | 18.60 | 19.45 | 19.45 | 0.26% | 49,210 |
| May 22, 2025 | 17.95 | 19.40 | 17.95 | 19.40 | 19.40 | 3.74% | 47,932 |