Cmb.Tech NV (OSL:CMBTO)
Norway · Delayed Price · Currency is NOK 172.80
+4.40 (2.61%)
At close: Oct 23, 2026
OSL:CMBTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 168.40 | 173.40 | 167.00 | 172.80 | 172.80 | 2.61% | 220,119 |
| Oct 22, 2026 | 173.00 | 173.00 | 166.60 | 168.40 | 168.40 | -1.86% | 182,972 |
| Oct 21, 2026 | 167.60 | 172.00 | 166.00 | 171.60 | 171.60 | 3.50% | 364,470 |
| Oct 20, 2026 | 163.80 | 165.80 | 159.60 | 165.80 | 165.80 | 0.12% | 283,923 |
| Oct 19, 2026 | 165.00 | 169.00 | 164.40 | 165.60 | 165.60 | -1.08% | 441,518 |
| Oct 16, 2026 | 165.20 | 171.20 | 162.60 | 167.40 | 167.40 | -0.24% | 1,412,665 |
| Oct 15, 2026 | 174.80 | 176.00 | 166.60 | 167.80 | 167.80 | -5.04% | 648,648 |
| Oct 14, 2026 | 198.00 | 198.80 | 179.80 | 182.80 | 176.71 | -7.68% | 676,434 |
| Oct 13, 2026 | 204.00 | 204.00 | 197.60 | 198.00 | 191.40 | -1.25% | 289,525 |
| Oct 12, 2026 | 197.40 | 202.50 | 195.80 | 200.50 | 193.82 | 0.75% | 449,848 |
| Oct 9, 2026 | 199.00 | 200.00 | 197.00 | 199.00 | 192.37 | 1.32% | 336,929 |
| Oct 8, 2026 | 191.60 | 199.00 | 189.00 | 196.40 | 189.85 | 2.29% | 511,558 |
| Oct 7, 2026 | 189.00 | 192.40 | 186.20 | 192.00 | 185.60 | 1.59% | 435,841 |
| Oct 6, 2026 | 191.40 | 193.40 | 187.00 | 189.00 | 182.70 | -0.11% | 224,848 |
| Oct 5, 2026 | 189.60 | 195.40 | 188.80 | 189.20 | 182.89 | 0.42% | 403,463 |
| Oct 2, 2026 | 188.00 | 190.20 | 187.20 | 188.40 | 182.12 | 0.86% | 360,370 |
| Oct 1, 2026 | 182.00 | 187.60 | 180.60 | 186.80 | 180.57 | 1.41% | 443,839 |
| Sep 30, 2026 | 180.40 | 185.00 | 180.00 | 184.20 | 178.06 | 1.54% | 421,562 |
| Sep 29, 2026 | 179.60 | 182.80 | 179.40 | 181.40 | 175.35 | -1.09% | 216,264 |
| Sep 28, 2026 | 181.20 | 184.20 | 181.00 | 183.40 | 177.29 | 1.66% | 303,928 |
| Sep 25, 2026 | 182.80 | 182.80 | 177.40 | 180.40 | 174.39 | -1.64% | 284,425 |
| Sep 24, 2026 | 181.00 | 184.20 | 179.80 | 183.40 | 177.29 | 1.21% | 226,585 |
| Sep 23, 2026 | 183.60 | 184.80 | 179.60 | 181.20 | 175.16 | -1.84% | 278,542 |
| Sep 22, 2026 | 186.40 | 187.80 | 180.40 | 184.60 | 178.45 | -2.84% | 504,617 |
| Sep 21, 2026 | 192.00 | 192.00 | 185.60 | 190.00 | 183.67 | -0.94% | 350,466 |
| Sep 18, 2026 | 192.80 | 193.80 | 189.20 | 191.80 | 185.41 | -1.54% | 286,556 |
| Sep 17, 2026 | 186.20 | 196.20 | 185.60 | 194.80 | 188.31 | 4.96% | 727,494 |
| Sep 16, 2026 | 182.80 | 185.60 | 181.20 | 185.60 | 179.41 | 1.98% | 280,710 |
| Sep 15, 2026 | 179.60 | 183.00 | 178.80 | 182.00 | 175.93 | 0.89% | 268,985 |
| Sep 14, 2026 | 180.40 | 181.60 | 178.20 | 180.40 | 174.39 | -0.33% | 217,314 |
| Sep 11, 2026 | 178.00 | 182.20 | 178.00 | 181.00 | 174.97 | 0.89% | 221,256 |
| Sep 10, 2026 | 178.00 | 180.00 | 175.40 | 179.40 | 173.42 | 1.47% | 265,058 |
| Sep 9, 2026 | 178.00 | 179.40 | 175.60 | 176.80 | 170.91 | -1.56% | 321,277 |
| Sep 8, 2026 | 180.00 | 184.40 | 179.20 | 179.60 | 173.61 | -0.99% | 636,070 |
| Sep 7, 2026 | 184.00 | 185.00 | 179.00 | 181.40 | 175.35 | -0.55% | 289,837 |
| Sep 4, 2026 | 173.80 | 183.00 | 173.00 | 182.40 | 176.32 | 3.52% | 668,615 |
| Sep 3, 2026 | 175.80 | 177.40 | 174.40 | 176.20 | 170.33 | 1.73% | 497,906 |
| Sep 2, 2026 | 173.20 | 176.00 | 171.20 | 173.20 | 167.43 | 0.70% | 611,795 |
| Sep 1, 2026 | 172.00 | 172.40 | 168.20 | 172.00 | 166.27 | -1.04% | 431,892 |
| Aug 31, 2026 | 173.20 | 175.80 | 170.00 | 173.80 | 168.01 | 1.16% | 327,311 |
| Aug 28, 2026 | 171.20 | 176.40 | 170.60 | 171.80 | 166.07 | 0.12% | 297,706 |
| Aug 27, 2026 | 169.80 | 172.20 | 165.40 | 171.60 | 165.88 | 2.26% | 505,895 |
| Aug 26, 2026 | 169.00 | 171.80 | 166.80 | 167.80 | 162.21 | -0.83% | 492,821 |
| Aug 25, 2026 | 169.40 | 170.80 | 167.80 | 169.20 | 163.56 | 0.12% | 292,108 |
| Aug 24, 2026 | 168.20 | 170.20 | 167.00 | 169.00 | 163.37 | -1.52% | 271,787 |
| Aug 21, 2026 | 165.80 | 171.60 | 163.60 | 171.60 | 165.88 | 4.38% | 284,463 |
| Aug 20, 2026 | 167.20 | 168.80 | 164.40 | 164.40 | 158.92 | -1.32% | 181,974 |
| Aug 19, 2026 | 162.60 | 168.00 | 162.60 | 166.60 | 161.05 | 2.46% | 397,897 |
| Aug 18, 2026 | 164.60 | 165.20 | 161.80 | 162.60 | 157.18 | -1.22% | 197,266 |
| Aug 17, 2026 | 163.80 | 166.80 | 163.20 | 164.60 | 159.11 | 1.11% | 209,437 |