Cambi ASA (OSL:CAMBI)
Norway · Delayed Price · Currency is NOK 24.50
+0.50 (2.08%)
Nov 13, 2026, 4:25 PM CET
Cambi ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.00 | 24.50 | 23.70 | 24.50 | 24.50 | 2.08% | 25,533 |
| Nov 12, 2026 | 23.50 | 24.00 | 23.10 | 24.00 | 24.00 | 4.80% | 31,174 |
| Nov 11, 2026 | 23.20 | 23.50 | 22.90 | 22.90 | 22.90 | -1.72% | 12,089 |
| Nov 10, 2026 | 23.20 | 23.50 | 22.80 | 23.30 | 23.30 | 1.75% | 7,228 |
| Nov 9, 2026 | 22.90 | 23.80 | 22.40 | 22.90 | 22.90 | 1.33% | 30,045 |
| Nov 6, 2026 | 23.30 | 23.80 | 22.40 | 22.60 | 22.60 | -3.21% | 38,816 |
| Nov 5, 2026 | 24.20 | 24.20 | 23.50 | 23.80 | 23.35 | -0.42% | 16,043 |
| Nov 4, 2026 | 23.90 | 24.40 | 23.00 | 23.90 | 23.45 | 1.70% | 88,763 |
| Nov 3, 2026 | 22.90 | 23.50 | 22.60 | 23.50 | 23.06 | 4.44% | 18,503 |
| Nov 2, 2026 | 22.50 | 23.40 | 22.50 | 22.50 | 22.07 | -3.43% | 28,965 |
| Oct 30, 2026 | 23.40 | 23.60 | 23.00 | 23.30 | 22.86 | -1.27% | 3,561 |
| Oct 29, 2026 | 24.20 | 24.20 | 23.50 | 23.60 | 23.15 | - | 912 |
| Oct 28, 2026 | 24.00 | 24.20 | 23.50 | 23.60 | 23.15 | 0.43% | 42,309 |
| Oct 27, 2026 | 23.40 | 23.70 | 23.00 | 23.50 | 23.06 | 0.86% | 15,706 |
| Oct 26, 2026 | 22.40 | 23.30 | 20.30 | 23.30 | 22.86 | 5.43% | 60,731 |
| Oct 23, 2026 | 22.30 | 23.40 | 22.00 | 22.10 | 21.68 | -1.78% | 15,866 |
| Oct 22, 2026 | 23.20 | 23.20 | 22.30 | 22.50 | 22.07 | -1.75% | 11,067 |
| Oct 21, 2026 | 23.20 | 23.20 | 20.80 | 22.90 | 22.47 | -1.29% | 30,876 |
| Oct 20, 2026 | 23.50 | 23.50 | 23.00 | 23.20 | 22.76 | 0.87% | 13,338 |
| Oct 19, 2026 | 22.60 | 23.10 | 22.30 | 23.00 | 22.57 | 1.77% | 317,285 |
| Oct 16, 2026 | 22.80 | 23.20 | 22.20 | 22.60 | 22.17 | -0.88% | 9,375 |
| Oct 15, 2026 | 22.80 | 23.10 | 22.00 | 22.80 | 22.37 | -0.87% | 18,814 |
| Oct 14, 2026 | 23.50 | 23.50 | 22.80 | 23.00 | 22.57 | - | 11,658 |
| Oct 13, 2026 | 22.60 | 23.00 | 22.30 | 23.00 | 22.57 | 0.88% | 11,658 |
| Oct 12, 2026 | 23.40 | 23.40 | 22.50 | 22.80 | 22.37 | 0.88% | 10,468 |
| Oct 9, 2026 | 23.00 | 23.00 | 22.40 | 22.60 | 22.17 | 0.44% | 54,070 |
| Oct 8, 2026 | 23.80 | 23.80 | 22.00 | 22.50 | 22.07 | -3.85% | 68,356 |
| Oct 7, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 22.96 | -1.68% | 39,262 |
| Oct 6, 2026 | 23.90 | 24.00 | 23.70 | 23.80 | 23.35 | -0.42% | 26,125 |
| Oct 5, 2026 | 23.90 | 24.00 | 23.70 | 23.90 | 23.45 | -0.42% | 5,462 |
| Oct 2, 2026 | 24.50 | 24.50 | 23.80 | 24.00 | 23.55 | -1.23% | 132,908 |
| Oct 1, 2026 | 24.50 | 24.70 | 24.10 | 24.30 | 23.84 | -0.82% | 15,487 |
| Sep 30, 2026 | 24.40 | 24.50 | 24.10 | 24.50 | 24.04 | 0.41% | 4,484 |
| Sep 29, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 23.94 | 0.41% | 1,211 |
| Sep 28, 2026 | 24.40 | 24.50 | 24.10 | 24.30 | 23.84 | -0.82% | 17,360 |
| Sep 25, 2026 | 24.20 | 24.50 | 23.90 | 24.50 | 24.04 | 1.66% | 33,087 |
| Sep 24, 2026 | 24.50 | 24.50 | 23.90 | 24.10 | 23.64 | -1.63% | 17,886 |
| Sep 23, 2026 | 24.40 | 24.50 | 24.10 | 24.50 | 24.04 | 0.82% | 14,666 |
| Sep 22, 2026 | 24.10 | 24.40 | 23.80 | 24.30 | 23.84 | 0.41% | 43,384 |
| Sep 21, 2026 | 24.30 | 24.50 | 24.10 | 24.20 | 23.74 | -1.22% | 18,267 |
| Sep 18, 2026 | 24.50 | 24.50 | 24.10 | 24.50 | 24.04 | 2.08% | 20,408 |
| Sep 17, 2026 | 24.30 | 24.40 | 24.00 | 24.00 | 23.55 | -1.64% | 12,379 |
| Sep 16, 2026 | 23.60 | 24.50 | 23.60 | 24.40 | 23.94 | 1.24% | 56,207 |
| Sep 15, 2026 | 24.00 | 24.20 | 23.80 | 24.10 | 23.64 | 2.55% | 16,173 |
| Sep 14, 2026 | 24.70 | 24.70 | 23.30 | 23.50 | 23.06 | -3.69% | 55,392 |
| Sep 11, 2026 | 24.00 | 24.50 | 23.70 | 24.40 | 23.94 | 2.95% | 216,250 |
| Sep 10, 2026 | 23.60 | 23.90 | 23.00 | 23.70 | 23.25 | 3.04% | 80,563 |
| Sep 9, 2026 | 21.80 | 23.90 | 21.80 | 23.00 | 22.57 | 4.07% | 161,114 |
| Sep 8, 2026 | 22.50 | 22.50 | 21.90 | 22.10 | 21.68 | - | 10,658 |
| Sep 7, 2026 | 22.00 | 22.90 | 22.00 | 22.10 | 21.68 | -1.78% | 10,403 |