Cambi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	22.30	23.00	22.30	22.70	22.70	0.89%	56,408
Aug 13, 2026	22.00	22.50	21.60	22.50	22.50	2.27%	38,089
Aug 12, 2026	22.00	22.00	21.70	22.00	22.00	0.46%	17,610
Aug 11, 2026	22.00	22.00	21.50	21.90	21.90	-	9,190
Aug 10, 2026	22.00	22.00	21.60	21.90	21.90	-0.45%	28,972
Aug 7, 2026	21.80	22.00	21.40	22.00	22.00	1.38%	26,841
Aug 6, 2026	21.20	21.80	21.20	21.70	21.70	2.36%	51,008
Aug 5, 2026	20.90	21.70	20.90	21.20	21.20	-1.85%	4,901
Aug 4, 2026	21.40	21.60	20.90	21.60	21.60	0.93%	22,209
Aug 3, 2026	21.40	21.40	20.60	21.40	21.40	-	1,802
Jul 31, 2026	21.50	21.60	21.40	21.40	21.40	-	2,400
Jul 30, 2026	21.50	21.60	20.80	21.40	21.40	-1.38%	10,022
Jul 29, 2026	20.70	21.70	20.00	21.70	21.70	1.40%	14,353
Jul 28, 2026	21.70	21.70	21.30	21.40	21.40	-1.38%	821
Jul 27, 2026	21.80	21.80	21.20	21.70	21.70	0.93%	6,398
Jul 24, 2026	21.80	21.80	21.40	21.50	21.50	-	2,232
Jul 23, 2026	22.00	22.00	21.20	21.50	21.50	-0.92%	4,184
Jul 22, 2026	21.50	21.70	21.30	21.70	21.70	0.93%	6,409
Jul 21, 2026	21.40	21.50	21.10	21.50	21.50	-	5,506
Jul 20, 2026	21.40	21.50	21.10	21.50	21.50	0.94%	4,895
Jul 17, 2026	21.40	21.40	20.80	21.30	21.30	0.95%	24,336
Jul 16, 2026	20.80	21.40	20.60	21.10	21.10	2.43%	6,598
Jul 15, 2026	20.80	21.20	20.50	20.60	20.60	0.98%	4,464
Jul 14, 2026	20.80	20.80	19.95	20.40	20.40	-1.92%	24,416
Jul 13, 2026	20.80	21.20	20.20	20.80	20.80	0.48%	17,117
Jul 10, 2026	21.20	21.20	20.70	20.70	20.70	-2.36%	1,336
Jul 9, 2026	21.40	21.40	20.60	21.20	21.20	-1.40%	10,709
Jul 8, 2026	21.50	21.50	20.70	21.50	21.50	-	3,586
Jul 7, 2026	21.50	21.50	21.00	21.50	21.50	-	5,118
Jul 6, 2026	21.30	21.50	20.80	21.50	21.50	1.90%	8,269
Jul 3, 2026	21.20	21.40	20.70	21.10	21.10	-1.86%	6,875
Jul 2, 2026	21.00	21.50	20.80	21.50	21.50	1.90%	9,782
Jul 1, 2026	21.40	21.40	20.50	21.10	21.10	-1.86%	11,828
Jun 30, 2026	21.40	21.50	21.00	21.50	21.50	2.87%	16,113
Jun 29, 2026	22.60	22.60	20.90	20.90	20.90	-3.69%	5,662
Jun 26, 2026	22.20	22.20	21.10	21.70	21.70	-	3,086
Jun 25, 2026	21.40	22.00	20.90	21.70	21.70	1.40%	8,118
Jun 24, 2026	21.90	21.90	20.90	21.40	21.40	-1.38%	44,965
Jun 23, 2026	22.00	22.10	21.30	21.70	21.70	-	4,633
Jun 22, 2026	22.20	22.20	21.50	21.70	21.70	-3.56%	8,878
Jun 19, 2026	20.00	22.50	20.00	22.50	22.50	9.22%	18,547
Jun 18, 2026	22.50	22.50	20.50	20.60	20.60	-5.50%	27,926
Jun 17, 2026	21.60	22.00	21.50	21.80	21.80	0.93%	14,667
Jun 16, 2026	22.60	22.60	21.10	21.60	21.60	0.93%	53,444