Cambi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.20	20.20	19.55	19.70	19.70	0.51%	19,751
Apr 23, 2026	19.75	20.20	19.00	19.60	19.60	0.51%	483,497
Apr 22, 2026	19.35	20.20	18.95	19.50	19.50	-2.50%	57,571
Apr 21, 2026	20.00	20.00	19.40	20.00	20.00	2.56%	55,234
Apr 20, 2026	19.65	20.10	19.30	19.50	19.50	0.52%	7,436
Apr 17, 2026	20.00	20.00	18.80	19.40	19.40	-0.26%	33,424
Apr 16, 2026	19.70	20.60	19.45	19.45	19.45	-1.52%	52,544
Apr 15, 2026	19.80	20.00	19.40	19.75	19.75	3.95%	103,211
Apr 14, 2026	19.25	19.65	18.90	19.00	19.00	-1.55%	14,108
Apr 13, 2026	19.75	19.75	18.75	19.30	19.30	1.31%	26,981
Apr 10, 2026	19.20	19.20	18.55	19.05	19.05	0.53%	21,902
Apr 9, 2026	19.10	19.15	18.30	18.95	18.95	-1.30%	51,418
Apr 8, 2026	18.45	19.20	17.90	19.20	19.20	3.23%	113,207
Apr 7, 2026	19.20	19.50	18.40	18.60	18.60	-3.12%	55,478
Apr 1, 2026	19.10	19.20	18.80	19.20	19.20	2.40%	13,799
Mar 31, 2026	18.80	19.10	18.55	18.75	18.75	0.81%	15,172
Mar 30, 2026	19.20	19.45	18.45	18.60	18.60	3.91%	177,658
Mar 27, 2026	17.80	18.00	17.65	17.90	17.90	0.56%	37,826
Mar 26, 2026	17.75	18.05	17.70	17.80	17.80	0.56%	18,279
Mar 25, 2026	18.10	18.10	17.70	17.70	17.70	-1.67%	27,205
Mar 24, 2026	19.00	19.00	17.80	18.00	18.00	-	57,013
Mar 23, 2026	17.90	18.00	16.95	18.00	18.00	-	99,967
Mar 20, 2026	18.20	18.60	17.85	18.00	18.00	-1.10%	25,600
Mar 19, 2026	18.95	18.95	17.80	18.20	18.20	2.54%	35,088
Mar 18, 2026	18.40	18.50	17.65	17.75	17.75	-3.53%	51,639
Mar 17, 2026	18.95	19.00	18.00	18.40	18.40	-3.16%	61,931
Mar 16, 2026	18.30	19.00	18.15	19.00	19.00	2.98%	102,207
Mar 13, 2026	17.65	18.75	17.65	18.45	18.45	-	35,831
Mar 12, 2026	18.50	18.50	17.55	18.45	18.45	-0.27%	12,795
Mar 11, 2026	18.90	18.90	18.00	18.50	18.50	-1.33%	49,207
Mar 10, 2026	18.25	18.75	18.25	18.75	18.75	-	37,065
Mar 9, 2026	19.00	19.20	18.60	18.75	18.75	-3.35%	20,147
Mar 6, 2026	19.00	19.45	18.20	19.40	19.40	6.89%	158,983
Mar 5, 2026	18.00	18.40	17.95	18.15	18.15	0.83%	14,624
Mar 4, 2026	18.20	18.20	17.85	18.00	18.00	-1.10%	12,621
Mar 3, 2026	18.70	18.70	18.10	18.20	18.20	-0.82%	278,347
Mar 2, 2026	17.10	18.60	16.70	18.35	18.35	7.31%	219,103
Feb 27, 2026	17.50	17.65	17.10	17.10	17.10	-2.56%	11,264
Feb 26, 2026	17.75	18.15	17.15	17.55	17.55	-4.62%	25,069
Feb 25, 2026	18.35	18.80	18.15	18.40	18.40	0.27%	38,873
Feb 24, 2026	19.05	19.05	17.60	18.35	18.35	-3.67%	35,652
Feb 23, 2026	18.00	19.05	17.75	19.05	19.05	4.96%	50,818
Feb 20, 2026	18.25	18.25	17.80	18.15	18.15	-	44,484
Feb 19, 2026	17.35	18.15	17.25	18.15	18.15	3.42%	48,684
Feb 18, 2026	18.95	18.95	17.25	17.55	17.55	0.86%	3,284
Feb 17, 2026	17.40	17.60	17.00	17.40	17.40	1.75%	22,357
Feb 16, 2026	17.00	17.35	16.90	17.10	17.10	0.59%	8,587
Feb 13, 2026	18.30	18.30	16.85	17.00	17.00	-1.73%	14,070
Feb 12, 2026	17.30	17.60	16.90	17.30	17.30	-1.14%	7,135
Feb 11, 2026	18.00	18.00	17.20	17.50	17.50	-0.57%	15,272