Cambi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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