Cmb.Tech NV (OSL:CMBTO)
Norway · Delayed Price · Currency is NOK 121.40
-1.60 (-1.30%)
At close: Apr 1, 2026
OSL:CMBTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 122.20 | 123.60 | 121.40 | 121.40 | 121.40 | -1.30% | 202,499 |
| Mar 31, 2026 | 122.20 | 124.00 | 121.20 | 123.00 | 123.00 | -1.13% | 220,627 |
| Mar 30, 2026 | 121.20 | 125.20 | 121.20 | 124.40 | 124.40 | 0.16% | 130,204 |
| Mar 27, 2026 | 124.20 | 124.40 | 121.80 | 124.20 | 124.20 | -0.48% | 149,316 |
| Mar 26, 2026 | 122.40 | 125.00 | 120.00 | 124.80 | 124.80 | 1.96% | 269,431 |
| Mar 25, 2026 | 124.80 | 125.40 | 121.60 | 122.40 | 122.40 | 0.16% | 345,846 |
| Mar 24, 2026 | 120.60 | 122.20 | 119.80 | 122.20 | 122.20 | 1.33% | 255,734 |
| Mar 23, 2026 | 115.80 | 122.80 | 114.00 | 120.60 | 120.60 | 1.86% | 232,688 |
| Mar 20, 2026 | 122.00 | 122.00 | 117.20 | 118.40 | 118.40 | -2.47% | 279,968 |
| Mar 19, 2026 | 122.60 | 122.60 | 119.00 | 121.40 | 121.40 | -2.10% | 247,856 |
| Mar 18, 2026 | 119.00 | 124.60 | 118.80 | 124.00 | 124.00 | 4.73% | 213,093 |
| Mar 17, 2026 | 119.00 | 121.00 | 118.40 | 118.40 | 118.40 | 0.85% | 180,022 |
| Mar 16, 2026 | 115.80 | 119.00 | 115.00 | 117.40 | 117.40 | 1.03% | 231,479 |
| Mar 13, 2026 | 119.00 | 119.00 | 115.00 | 116.20 | 116.20 | -2.52% | 375,749 |
| Mar 12, 2026 | 124.20 | 125.00 | 119.00 | 119.20 | 119.20 | -3.87% | 227,001 |
| Mar 11, 2026 | 127.20 | 127.20 | 123.20 | 124.00 | 124.00 | -3.88% | 464,900 |
| Mar 10, 2026 | 127.80 | 129.00 | 125.20 | 129.00 | 129.00 | 1.26% | 258,373 |
| Mar 9, 2026 | 123.00 | 128.60 | 120.40 | 127.40 | 127.40 | 0.95% | 503,940 |
| Mar 6, 2026 | 131.20 | 131.60 | 123.20 | 126.20 | 126.20 | -4.68% | 539,029 |
| Mar 5, 2026 | 136.00 | 136.00 | 131.80 | 132.40 | 132.40 | -2.22% | 275,844 |
| Mar 4, 2026 | 137.00 | 137.40 | 133.20 | 135.40 | 135.40 | -1.60% | 312,598 |
| Mar 3, 2026 | 139.00 | 139.20 | 136.60 | 137.60 | 137.60 | -0.58% | 507,207 |
| Mar 2, 2026 | 142.00 | 145.00 | 135.80 | 138.40 | 138.40 | 0.44% | 836,168 |
| Feb 27, 2026 | 135.80 | 138.20 | 134.60 | 137.80 | 137.80 | 3.45% | 434,546 |
| Feb 26, 2026 | 137.40 | 138.80 | 132.60 | 133.20 | 133.20 | -2.49% | 560,551 |
| Feb 25, 2026 | 138.80 | 140.20 | 136.60 | 136.60 | 136.60 | -1.44% | 291,605 |
| Feb 24, 2026 | 134.20 | 138.60 | 134.00 | 138.60 | 138.60 | 3.74% | 477,535 |
| Feb 23, 2026 | 133.60 | 134.60 | 132.60 | 133.60 | 133.60 | 0.45% | 310,917 |
| Feb 20, 2026 | 131.40 | 133.40 | 130.40 | 133.00 | 133.00 | 1.06% | 307,218 |
| Feb 19, 2026 | 128.20 | 131.60 | 127.40 | 131.60 | 131.60 | 2.65% | 240,884 |
| Feb 18, 2026 | 126.60 | 130.40 | 126.40 | 128.20 | 128.20 | 4.23% | 332,311 |
| Feb 17, 2026 | 125.60 | 126.00 | 122.80 | 123.00 | 123.00 | -2.38% | 233,605 |
| Feb 16, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3.11% | 158,421 |
| Feb 13, 2026 | 119.40 | 122.60 | 119.00 | 122.20 | 122.20 | 1.50% | 208,524 |
| Feb 12, 2026 | 123.00 | 125.00 | 120.00 | 120.40 | 120.40 | -1.95% | 409,429 |
| Feb 11, 2026 | 116.80 | 125.00 | 116.80 | 122.80 | 122.80 | 1.99% | 314,218 |
| Feb 10, 2026 | 121.40 | 121.60 | 119.40 | 120.40 | 120.40 | - | 152,218 |
| Feb 9, 2026 | 120.40 | 122.60 | 120.20 | 120.40 | 120.40 | 0.33% | 189,971 |
| Feb 6, 2026 | 117.80 | 120.20 | 116.60 | 120.00 | 120.00 | 0.50% | 214,273 |
| Feb 5, 2026 | 118.00 | 120.60 | 116.80 | 119.40 | 119.40 | 0.51% | 148,096 |
| Feb 4, 2026 | 123.80 | 124.00 | 118.80 | 118.80 | 118.80 | -3.10% | 262,478 |
| Feb 3, 2026 | 124.60 | 126.40 | 122.20 | 122.60 | 122.60 | -1.61% | 310,467 |
| Feb 2, 2026 | 122.60 | 124.80 | 120.20 | 124.60 | 124.60 | -0.80% | 286,877 |
| Jan 30, 2026 | 123.40 | 125.80 | 121.00 | 125.60 | 125.60 | 2.95% | 384,602 |
| Jan 29, 2026 | 122.20 | 123.80 | 121.60 | 122.00 | 122.00 | 0.66% | 260,619 |
| Jan 28, 2026 | 118.60 | 121.20 | 117.80 | 121.20 | 121.20 | 2.02% | 404,619 |
| Jan 27, 2026 | 114.80 | 120.00 | 114.20 | 118.80 | 118.80 | 3.66% | 712,094 |
| Jan 26, 2026 | 113.60 | 116.20 | 113.40 | 114.60 | 114.60 | -0.17% | 268,323 |
| Jan 23, 2026 | 112.60 | 114.80 | 111.20 | 114.80 | 114.80 | 2.87% | 210,424 |
| Jan 22, 2026 | 116.80 | 117.60 | 111.60 | 111.60 | 111.60 | -3.29% | 340,828 |