Cambi ASA (OSL:CAMBI)
Norway · Delayed Price · Currency is NOK 22.10
-0.40 (-1.78%)
Oct 23, 2026, 4:25 PM CEST
Cambi ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.30 | 23.40 | 22.00 | 22.10 | 22.10 | -1.78% | 15,866 |
| Oct 22, 2026 | 23.20 | 23.20 | 22.30 | 22.50 | 22.50 | -1.75% | 11,067 |
| Oct 21, 2026 | 23.20 | 23.20 | 20.80 | 22.90 | 22.90 | -1.29% | 30,876 |
| Oct 20, 2026 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | 0.87% | 13,338 |
| Oct 19, 2026 | 22.60 | 23.10 | 22.30 | 23.00 | 23.00 | 1.77% | 317,285 |
| Oct 16, 2026 | 22.80 | 23.20 | 22.20 | 22.60 | 22.60 | -0.88% | 9,375 |
| Oct 15, 2026 | 22.80 | 23.10 | 22.00 | 22.80 | 22.80 | -0.87% | 18,814 |
| Oct 14, 2026 | 23.50 | 23.50 | 22.80 | 23.00 | 23.00 | - | 11,658 |
| Oct 13, 2026 | 22.60 | 23.00 | 22.30 | 23.00 | 23.00 | 0.88% | 11,658 |
| Oct 12, 2026 | 23.40 | 23.40 | 22.50 | 22.80 | 22.80 | 0.88% | 10,468 |
| Oct 9, 2026 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | 0.44% | 54,070 |
| Oct 8, 2026 | 23.80 | 23.80 | 22.00 | 22.50 | 22.50 | -3.85% | 68,356 |
| Oct 7, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -1.68% | 39,262 |
| Oct 6, 2026 | 23.90 | 24.00 | 23.70 | 23.80 | 23.80 | -0.42% | 26,125 |
| Oct 5, 2026 | 23.90 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 5,462 |
| Oct 2, 2026 | 24.50 | 24.50 | 23.80 | 24.00 | 24.00 | -1.23% | 132,908 |
| Oct 1, 2026 | 24.50 | 24.70 | 24.10 | 24.30 | 24.30 | -0.82% | 15,487 |
| Sep 30, 2026 | 24.40 | 24.50 | 24.10 | 24.50 | 24.50 | 0.41% | 4,484 |
| Sep 29, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | 0.41% | 1,211 |
| Sep 28, 2026 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 17,360 |
| Sep 25, 2026 | 24.20 | 24.50 | 23.90 | 24.50 | 24.50 | 1.66% | 33,087 |
| Sep 24, 2026 | 24.50 | 24.50 | 23.90 | 24.10 | 24.10 | -1.63% | 17,886 |
| Sep 23, 2026 | 24.40 | 24.50 | 24.10 | 24.50 | 24.50 | 0.82% | 14,666 |
| Sep 22, 2026 | 24.10 | 24.40 | 23.80 | 24.30 | 24.30 | 0.41% | 43,384 |
| Sep 21, 2026 | 24.30 | 24.50 | 24.10 | 24.20 | 24.20 | -1.22% | 18,267 |
| Sep 18, 2026 | 24.50 | 24.50 | 24.10 | 24.50 | 24.50 | 2.08% | 20,408 |
| Sep 17, 2026 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 12,379 |
| Sep 16, 2026 | 23.60 | 24.50 | 23.60 | 24.40 | 24.40 | 1.24% | 56,207 |
| Sep 15, 2026 | 24.00 | 24.20 | 23.80 | 24.10 | 24.10 | 2.55% | 16,173 |
| Sep 14, 2026 | 24.70 | 24.70 | 23.30 | 23.50 | 23.50 | -3.69% | 55,392 |
| Sep 11, 2026 | 24.00 | 24.50 | 23.70 | 24.40 | 24.40 | 2.95% | 216,250 |
| Sep 10, 2026 | 23.60 | 23.90 | 23.00 | 23.70 | 23.70 | 3.04% | 80,563 |
| Sep 9, 2026 | 21.80 | 23.90 | 21.80 | 23.00 | 23.00 | 4.07% | 161,114 |
| Sep 8, 2026 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | - | 10,658 |
| Sep 7, 2026 | 22.00 | 22.90 | 22.00 | 22.10 | 22.10 | -1.78% | 10,403 |
| Sep 4, 2026 | 22.40 | 22.60 | 22.10 | 22.50 | 22.50 | 0.45% | 8,869 |
| Sep 3, 2026 | 22.60 | 22.60 | 22.10 | 22.40 | 22.40 | 1.82% | 34,917 |
| Sep 2, 2026 | 22.00 | 22.30 | 21.80 | 22.00 | 22.00 | - | 3,980 |
| Sep 1, 2026 | 22.50 | 22.60 | 22.00 | 22.00 | 22.00 | -2.22% | 7,884 |
| Aug 31, 2026 | 22.50 | 22.50 | 22.10 | 22.50 | 22.50 | 0.45% | 2,395 |
| Aug 28, 2026 | 22.80 | 22.80 | 21.60 | 22.40 | 22.40 | -0.44% | 35,916 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.20 | 22.50 | 22.50 | 0.90% | 9,948 |
| Aug 26, 2026 | 22.30 | 22.30 | 21.10 | 22.30 | 22.30 | - | 17,817 |
| Aug 25, 2026 | 22.40 | 22.80 | 22.10 | 22.30 | 22.30 | 0.90% | 16,382 |
| Aug 24, 2026 | 22.20 | 22.40 | 21.40 | 22.10 | 22.10 | 2.31% | 37,832 |
| Aug 21, 2026 | 22.90 | 22.90 | 21.60 | 21.60 | 21.60 | -3.57% | 47,789 |
| Aug 20, 2026 | 21.70 | 22.50 | 21.20 | 22.40 | 22.40 | 3.23% | 144,004 |
| Aug 19, 2026 | 22.00 | 22.60 | 21.50 | 21.70 | 21.70 | -1.36% | 497,730 |
| Aug 18, 2026 | 21.50 | 22.40 | 21.40 | 22.00 | 22.00 | 2.80% | 25,429 |
| Aug 17, 2026 | 23.00 | 23.00 | 21.00 | 21.40 | 21.40 | -5.73% | 137,320 |