Cmb.Tech NV (OSL:CMBTO)
Norway · Delayed Price · Currency is NOK 164.80
-0.20 (-0.12%)
At close: Nov 13, 2026
OSL:CMBTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 167.40 | 167.80 | 163.80 | 164.80 | 164.80 | -0.12% | 231,192 |
| Nov 12, 2026 | 165.20 | 165.20 | 161.60 | 165.00 | 165.00 | - | 276,746 |
| Nov 11, 2026 | 157.80 | 165.00 | 157.80 | 165.00 | 165.00 | 4.43% | 289,175 |
| Nov 10, 2026 | 157.40 | 158.60 | 154.20 | 158.00 | 158.00 | -0.88% | 237,771 |
| Nov 9, 2026 | 157.20 | 161.40 | 157.20 | 159.40 | 159.40 | 1.66% | 214,979 |
| Nov 6, 2026 | 156.60 | 159.00 | 155.20 | 156.80 | 156.80 | -2.85% | 322,271 |
| Nov 5, 2026 | 158.60 | 163.00 | 157.00 | 161.40 | 161.40 | -0.86% | 283,441 |
| Nov 4, 2026 | 161.00 | 164.00 | 159.80 | 162.80 | 162.80 | 2.01% | 900,414 |
| Nov 3, 2026 | 162.00 | 162.00 | 157.80 | 159.60 | 159.60 | -3.27% | 330,152 |
| Nov 2, 2026 | 169.40 | 171.60 | 164.20 | 165.00 | 165.00 | -2.37% | 237,222 |
| Oct 30, 2026 | 172.80 | 174.20 | 168.00 | 169.00 | 169.00 | -2.09% | 150,740 |
| Oct 29, 2026 | 172.00 | 174.00 | 171.60 | 172.60 | 172.60 | 0.82% | 220,160 |
| Oct 28, 2026 | 170.40 | 175.60 | 170.40 | 171.20 | 171.20 | 0.47% | 355,586 |
| Oct 27, 2026 | 173.20 | 173.20 | 168.00 | 170.40 | 170.40 | -1.62% | 325,697 |
| Oct 26, 2026 | 169.60 | 174.00 | 169.60 | 173.20 | 173.20 | 0.23% | 175,887 |
| 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 |