Cmb.Tech NV (OSL:CMBTO)
Norway · Delayed Price · Currency is NOK 169.00
-2.60 (-1.52%)
At close: Aug 24, 2026
OSL:CMBTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 165.80 | 171.60 | 163.60 | 171.60 | 171.60 | 4.38% | 284,463 |
| Aug 20, 2026 | 167.20 | 168.80 | 164.40 | 164.40 | 164.40 | -1.32% | 181,974 |
| Aug 19, 2026 | 162.60 | 168.00 | 162.60 | 166.60 | 166.60 | 2.46% | 397,897 |
| Aug 18, 2026 | 164.60 | 165.20 | 161.80 | 162.60 | 162.60 | -1.22% | 197,266 |
| Aug 17, 2026 | 163.80 | 166.80 | 163.20 | 164.60 | 164.60 | 1.11% | 209,437 |
| Aug 14, 2026 | 160.80 | 163.40 | 159.40 | 162.80 | 162.80 | 0.62% | 211,206 |
| Aug 13, 2026 | 159.60 | 163.00 | 158.60 | 161.80 | 161.80 | 2.15% | 317,942 |
| Aug 12, 2026 | 156.60 | 158.60 | 152.60 | 158.40 | 158.40 | 1.67% | 525,348 |
| Aug 11, 2026 | 154.60 | 159.40 | 153.80 | 155.80 | 155.80 | -0.51% | 815,176 |
| Aug 10, 2026 | 155.00 | 157.80 | 154.80 | 156.60 | 156.60 | 1.16% | 280,118 |
| Aug 7, 2026 | 156.80 | 159.00 | 154.20 | 154.80 | 154.80 | -1.78% | 361,300 |
| Aug 6, 2026 | 153.00 | 157.60 | 152.00 | 157.60 | 157.60 | 2.47% | 400,953 |
| Aug 5, 2026 | 155.00 | 157.40 | 152.60 | 153.80 | 153.80 | -0.52% | 518,195 |
| Aug 4, 2026 | 155.80 | 157.60 | 153.80 | 154.60 | 154.60 | -0.39% | 265,879 |
| Aug 3, 2026 | 153.00 | 156.80 | 152.60 | 155.20 | 155.20 | 0.78% | 292,630 |
| Jul 31, 2026 | 153.20 | 156.80 | 153.20 | 154.00 | 154.00 | 1.05% | 307,738 |
| Jul 30, 2026 | 150.20 | 152.40 | 149.20 | 152.40 | 152.40 | 1.87% | 188,980 |
| Jul 29, 2026 | 150.60 | 152.80 | 149.00 | 149.60 | 149.60 | 0.13% | 345,042 |
| Jul 28, 2026 | 147.20 | 150.80 | 146.20 | 149.40 | 149.40 | 1.22% | 115,642 |
| Jul 27, 2026 | 152.60 | 152.60 | 146.20 | 147.60 | 147.60 | -3.40% | 209,424 |
| Jul 24, 2026 | 151.40 | 152.80 | 148.80 | 152.80 | 152.80 | 1.60% | 108,167 |
| Jul 23, 2026 | 147.20 | 150.80 | 147.20 | 150.40 | 150.40 | 2.04% | 114,705 |
| Jul 22, 2026 | 148.40 | 150.80 | 147.40 | 147.40 | 147.40 | -1.21% | 110,091 |
| Jul 21, 2026 | 146.60 | 149.80 | 145.00 | 149.20 | 149.20 | 1.36% | 130,962 |
| Jul 20, 2026 | 140.20 | 147.40 | 140.20 | 147.20 | 147.20 | 0.82% | 223,027 |
| Jul 17, 2026 | 150.40 | 150.40 | 144.40 | 146.00 | 146.00 | -3.18% | 140,912 |
| Jul 16, 2026 | 150.20 | 151.20 | 147.20 | 150.80 | 150.80 | 0.40% | 119,228 |
| Jul 15, 2026 | 154.80 | 154.80 | 150.20 | 150.20 | 150.20 | -2.34% | 108,724 |
| Jul 14, 2026 | 152.00 | 154.40 | 150.20 | 153.80 | 153.80 | 1.85% | 130,673 |
| Jul 13, 2026 | 151.40 | 155.00 | 151.00 | 151.00 | 151.00 | 1.48% | 273,241 |
| Jul 10, 2026 | 146.20 | 148.80 | 144.80 | 148.80 | 148.80 | 1.64% | 205,925 |
| Jul 9, 2026 | 151.40 | 151.80 | 145.80 | 146.40 | 146.40 | -3.68% | 147,113 |
| Jul 8, 2026 | 149.60 | 152.40 | 148.40 | 152.00 | 152.00 | 1.74% | 183,907 |
| Jul 7, 2026 | 151.00 | 151.00 | 147.40 | 149.40 | 149.40 | -1.58% | 178,244 |
| Jul 6, 2026 | 148.80 | 152.40 | 146.40 | 151.80 | 151.80 | 2.02% | 326,570 |
| Jul 3, 2026 | 144.80 | 148.80 | 143.80 | 148.80 | 148.80 | 0.95% | 152,864 |
| Jul 2, 2026 | 139.80 | 147.40 | 138.40 | 147.40 | 147.40 | 4.84% | 269,698 |
| Jul 1, 2026 | 139.00 | 141.00 | 137.60 | 140.60 | 140.60 | 0.72% | 183,706 |
| Jun 30, 2026 | 142.00 | 143.20 | 139.40 | 139.60 | 139.60 | -2.24% | 321,741 |
| Jun 29, 2026 | 144.40 | 145.20 | 140.20 | 142.80 | 142.80 | 1.42% | 295,110 |
| Jun 26, 2026 | 145.80 | 145.80 | 140.20 | 140.80 | 140.80 | -4.61% | 369,361 |
| Jun 25, 2026 | 151.80 | 151.80 | 147.60 | 147.60 | 147.60 | -3.53% | 219,219 |
| Jun 24, 2026 | 155.20 | 157.00 | 152.80 | 153.00 | 153.00 | 0.39% | 249,208 |
| Jun 23, 2026 | 147.80 | 152.60 | 147.60 | 152.40 | 152.40 | 4.24% | 385,431 |
| Jun 22, 2026 | 140.00 | 146.20 | 140.00 | 146.20 | 146.20 | 4.58% | 184,169 |
| Jun 19, 2026 | 138.20 | 139.80 | 138.20 | 139.80 | 139.80 | 1.01% | 92,263 |
| Jun 18, 2026 | 141.20 | 141.20 | 135.80 | 138.40 | 138.40 | -1.98% | 281,559 |
| Jun 17, 2026 | 142.00 | 143.80 | 140.80 | 141.20 | 141.20 | -0.70% | 113,084 |
| Jun 16, 2026 | 146.40 | 147.80 | 141.80 | 142.20 | 142.20 | -1.66% | 240,320 |
| Jun 15, 2026 | 145.20 | 147.80 | 143.80 | 144.60 | 144.60 | 0.42% | 172,518 |