Cambi ASA (OSL:CAMBI)
Norway · Delayed Price · Currency is NOK 19.70
-0.30 (-1.50%)
Sep 12, 2025, 3:42 PM CET
Cambi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | 0.96% | 23,495 |
| Aug 6, 2025 | 20.40 | 21.40 | 20.40 | 20.80 | 20.80 | 2.97% | 27,088 |
| Aug 5, 2025 | 21.90 | 21.90 | 20.20 | 20.20 | 20.20 | -4.72% | 60,117 |
| Aug 4, 2025 | 22.00 | 22.00 | 20.90 | 21.20 | 21.20 | -2.30% | 41,616 |
| 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 |