Cambi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	21.90	21.90	21.10	21.80	21.80	1.87%	21,363
Jun 3, 2026	20.80	21.70	20.80	21.40	21.40	2.39%	67,608
Jun 2, 2026	21.20	21.30	20.70	20.90	20.90	-2.79%	16,903
Jun 1, 2026	21.50	21.50	20.80	21.50	21.50	-	3,365
May 29, 2026	21.00	21.50	20.80	21.50	21.50	-0.46%	34,529
May 28, 2026	19.60	21.60	19.60	21.60	21.60	1.89%	36,872
May 27, 2026	21.80	21.80	21.20	21.20	21.20	-0.93%	19,726
May 26, 2026	21.60	21.70	21.40	21.40	21.40	-0.47%	202,894
May 22, 2026	21.60	21.70	20.70	21.50	21.50	0.94%	218,752
May 21, 2026	21.60	21.60	20.80	21.30	21.30	-1.39%	68,534
May 20, 2026	21.50	21.60	21.20	21.60	21.60	0.93%	34,108
May 19, 2026	20.90	22.20	20.90	21.40	21.40	0.94%	91,691
May 18, 2026	20.90	22.90	20.80	21.20	21.20	1.92%	47,890
May 15, 2026	21.50	21.50	19.70	20.80	20.80	-1.42%	65,638
May 13, 2026	21.10	21.50	20.60	21.10	21.10	-	22,422
May 12, 2026	21.70	22.00	20.20	21.10	21.10	-1.86%	178,981
May 11, 2026	21.50	21.70	21.10	21.50	21.50	1.42%	75,952
May 8, 2026	22.00	22.00	21.30	21.50	21.20	-0.46%	91,886
May 7, 2026	21.20	22.00	21.20	21.60	21.30	2.86%	283,166
May 6, 2026	21.00	21.00	20.60	21.00	20.71	0.96%	233,401
May 5, 2026	20.30	21.00	20.20	20.80	20.51	3.48%	105,831
May 4, 2026	19.50	20.90	19.30	20.10	19.82	4.15%	171,076
Apr 30, 2026	19.60	19.95	19.05	19.30	19.03	0.26%	35,818
Apr 29, 2026	20.00	20.30	19.25	19.25	18.98	-0.26%	198,508
Apr 28, 2026	19.50	19.65	18.80	19.30	19.03	-1.03%	42,503
Apr 27, 2026	19.55	19.85	19.25	19.50	19.23	-1.02%	7,232
Apr 24, 2026	20.20	20.20	19.55	19.70	19.43	0.51%	19,751
Apr 23, 2026	19.75	20.20	19.00	19.60	19.33	0.51%	483,497
Apr 22, 2026	19.35	20.20	18.95	19.50	19.23	-2.50%	57,571
Apr 21, 2026	20.00	20.00	19.40	20.00	19.72	2.56%	55,234
Apr 20, 2026	19.65	20.10	19.30	19.50	19.23	0.52%	7,436
Apr 17, 2026	20.00	20.00	18.80	19.40	19.13	-0.26%	33,424
Apr 16, 2026	19.70	20.60	19.45	19.45	19.18	-1.52%	52,544
Apr 15, 2026	19.80	20.00	19.40	19.75	19.47	3.95%	103,211
Apr 14, 2026	19.25	19.65	18.90	19.00	18.73	-1.55%	14,108
Apr 13, 2026	19.75	19.75	18.75	19.30	19.03	1.31%	26,981
Apr 10, 2026	19.20	19.20	18.55	19.05	18.78	0.53%	21,902
Apr 9, 2026	19.10	19.15	18.30	18.95	18.69	-1.30%	51,418
Apr 8, 2026	18.45	19.20	17.90	19.20	18.93	3.23%	113,207
Apr 7, 2026	19.20	19.50	18.40	18.60	18.34	-3.13%	55,478
Apr 1, 2026	19.10	19.20	18.80	19.20	18.93	2.40%	13,799
Mar 31, 2026	18.80	19.10	18.55	18.75	18.49	0.81%	15,172
Mar 30, 2026	19.20	19.45	18.45	18.60	18.34	3.91%	177,658
Mar 27, 2026	17.80	18.00	17.65	17.90	17.65	0.56%	37,826
Mar 26, 2026	17.75	18.05	17.70	17.80	17.55	0.56%	18,279
Mar 25, 2026	18.10	18.10	17.70	17.70	17.45	-1.67%	27,205
Mar 24, 2026	19.00	19.00	17.80	18.00	17.75	-	57,013
Mar 23, 2026	17.90	18.00	16.95	18.00	17.75	-	99,967
Mar 20, 2026	18.20	18.60	17.85	18.00	17.75	-1.10%	25,600
Mar 19, 2026	18.95	18.95	17.80	18.20	17.95	2.54%	35,088