Skip to main content
logo
Cmb.Tech NV (OSL:CMBTO)
Norway flag Norway · Delayed Price · Currency is NOK
138.80
-0.09 (-0.06%)
At close: Jun 2, 2026

OSL:CMBTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026140.20141.20137.20138.80138.80-0.06%186,006
Jun 1, 2026143.80145.00142.60144.80138.892.26%225,643
May 29, 2026145.20145.20141.20141.60135.82-2.75%539,557
May 28, 2026148.40149.20144.80145.60139.65-1.22%372,224
May 27, 2026153.80153.80147.40147.40141.38-4.66%309,411
May 26, 2026155.60155.80153.00154.60148.29-318,379
May 22, 2026160.00160.00154.20154.60148.29-3.86%250,519
May 21, 2026160.40163.40160.00160.80154.230.88%404,784
May 20, 2026155.00159.40153.60159.40152.895.28%975,135
May 19, 2026146.20151.40145.80151.40145.227.83%1,174,164
May 18, 2026140.00140.40138.00140.40134.670.72%356,779
May 15, 2026138.60139.40137.00139.40133.710.43%274,827
May 13, 2026140.00143.40138.20138.80133.130.14%647,113
May 12, 2026137.80138.60135.40138.60132.941.17%311,813
May 11, 2026137.80139.60136.60137.00131.40-330,425
May 8, 2026137.80139.40136.00137.00131.40-0.29%216,536
May 7, 2026137.80139.00135.60137.40131.79-1.43%258,133
May 6, 2026140.60143.20138.20139.40133.71-0.99%554,486
May 5, 2026133.80141.00133.80140.80135.055.39%984,074
May 4, 2026128.80133.60128.80133.60128.144.87%660,568
Apr 30, 2026125.00128.60124.60127.40122.202.74%436,988
Apr 29, 2026123.00124.60123.00124.00118.941.14%244,708
Apr 28, 2026121.20124.00121.20122.60117.592.34%264,967
Apr 27, 2026118.60121.60118.60119.80114.911.01%319,752
Apr 24, 2026121.40121.40118.60118.60113.76-1.98%407,907
Apr 23, 2026120.40122.40120.20121.00116.062.02%238,541
Apr 22, 2026124.80126.40118.60118.60113.76-4.97%583,976
Apr 21, 2026124.00128.00124.00124.80119.701.30%381,805
Apr 20, 2026123.00123.80120.40123.20118.17-0.96%418,225
Apr 17, 2026121.80125.80121.40124.40119.321.97%748,586
Apr 16, 2026125.00125.00120.80122.00117.02-2.71%571,380
Apr 15, 2026122.00127.60121.40125.40120.281.46%470,602
Apr 14, 2026120.00123.60120.00123.60118.553.79%473,268
Apr 13, 2026116.60120.60116.60120.60114.221.86%350,341
Apr 10, 2026122.00122.20118.40118.40112.14-3.11%225,608
Apr 9, 2026120.40124.40120.40122.20115.73-240,488
Apr 8, 2026125.00125.20118.80122.20115.73-1.45%396,383
Apr 7, 2026123.60127.60123.00124.00117.442.14%499,968
Apr 1, 2026122.20123.60121.40121.40114.98-1.30%202,499
Mar 31, 2026122.20124.00121.20123.00116.49-1.13%220,627
Mar 30, 2026121.20125.20121.20124.40117.820.16%130,204
Mar 27, 2026124.20124.40121.80124.20117.63-0.48%149,316
Mar 26, 2026122.40125.00120.00124.80118.201.96%269,431
Mar 25, 2026124.80125.40121.60122.40115.920.16%345,846
Mar 24, 2026120.60122.20119.80122.20115.731.33%255,734
Mar 23, 2026115.80122.80114.00120.60114.221.86%232,688
Mar 20, 2026122.00122.00117.20118.40112.14-2.47%279,968
Mar 19, 2026122.60122.60119.00121.40114.98-2.10%247,856
Mar 18, 2026119.00124.60118.80124.00117.444.73%213,093
Mar 17, 2026119.00121.00118.40118.40112.140.85%180,022