Cmb.Tech NV (OSL:CMBTO)
Norway · Delayed Price · Currency is NOK 188.40
+1.60 (0.86%)
At close: Oct 2, 2026
OSL:CMBTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 188.00 | 190.20 | 187.20 | 188.40 | 188.40 | 0.86% | 360,370 |
| Oct 1, 2026 | 182.00 | 187.60 | 180.60 | 186.80 | 186.80 | 1.41% | 443,839 |
| Sep 30, 2026 | 180.40 | 185.00 | 180.00 | 184.20 | 184.20 | 1.54% | 421,562 |
| Sep 29, 2026 | 179.60 | 182.80 | 179.40 | 181.40 | 181.40 | -1.09% | 216,264 |
| Sep 28, 2026 | 181.20 | 184.20 | 181.00 | 183.40 | 183.40 | 1.66% | 303,928 |
| Sep 25, 2026 | 182.80 | 182.80 | 177.40 | 180.40 | 180.40 | -1.64% | 284,425 |
| Sep 24, 2026 | 181.00 | 184.20 | 179.80 | 183.40 | 183.40 | 1.21% | 226,585 |
| Sep 23, 2026 | 183.60 | 184.80 | 179.60 | 181.20 | 181.20 | -1.84% | 278,542 |
| Sep 22, 2026 | 186.40 | 187.80 | 180.40 | 184.60 | 184.60 | -2.84% | 504,617 |
| Sep 21, 2026 | 192.00 | 192.00 | 185.60 | 190.00 | 190.00 | -0.94% | 350,466 |
| Sep 18, 2026 | 192.80 | 193.80 | 189.20 | 191.80 | 191.80 | -1.54% | 286,556 |
| Sep 17, 2026 | 186.20 | 196.20 | 185.60 | 194.80 | 194.80 | 4.96% | 727,494 |
| Sep 16, 2026 | 182.80 | 185.60 | 181.20 | 185.60 | 185.60 | 1.98% | 280,710 |
| Sep 15, 2026 | 179.60 | 183.00 | 178.80 | 182.00 | 182.00 | 0.89% | 268,985 |
| Sep 14, 2026 | 180.40 | 181.60 | 178.20 | 180.40 | 180.40 | -0.33% | 217,314 |
| Sep 11, 2026 | 178.00 | 182.20 | 178.00 | 181.00 | 181.00 | 0.89% | 221,256 |
| Sep 10, 2026 | 178.00 | 180.00 | 175.40 | 179.40 | 179.40 | 1.47% | 265,058 |
| Sep 9, 2026 | 178.00 | 179.40 | 175.60 | 176.80 | 176.80 | -1.56% | 321,277 |
| Sep 8, 2026 | 180.00 | 184.40 | 179.20 | 179.60 | 179.60 | -0.99% | 636,070 |
| Sep 7, 2026 | 184.00 | 185.00 | 179.00 | 181.40 | 181.40 | -0.55% | 289,837 |
| Sep 4, 2026 | 173.80 | 183.00 | 173.00 | 182.40 | 182.40 | 3.52% | 668,615 |
| Sep 3, 2026 | 175.80 | 177.40 | 174.40 | 176.20 | 176.20 | 1.73% | 497,906 |
| Sep 2, 2026 | 173.20 | 176.00 | 171.20 | 173.20 | 173.20 | 0.70% | 611,795 |
| Sep 1, 2026 | 172.00 | 172.40 | 168.20 | 172.00 | 172.00 | -1.04% | 431,892 |
| Aug 31, 2026 | 173.20 | 175.80 | 170.00 | 173.80 | 173.80 | 1.16% | 327,311 |
| Aug 28, 2026 | 171.20 | 176.40 | 170.60 | 171.80 | 171.80 | 0.12% | 297,706 |
| Aug 27, 2026 | 169.80 | 172.20 | 165.40 | 171.60 | 171.60 | 2.26% | 505,895 |
| Aug 26, 2026 | 169.00 | 171.80 | 166.80 | 167.80 | 167.80 | -0.83% | 492,821 |
| Aug 25, 2026 | 169.40 | 170.80 | 167.80 | 169.20 | 169.20 | 0.12% | 292,108 |
| Aug 24, 2026 | 168.20 | 170.20 | 167.00 | 169.00 | 169.00 | -1.52% | 271,787 |
| 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 |