Cambi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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