Cmb.Tech NV (OSL:CMBTO)
Norway · Delayed Price · Currency is NOK 180.40
-0.60 (-0.33%)
At close: Sep 14, 2026
OSL:CMBTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |