Cmb.Tech NV (STO:CMBTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 97.00
-1.80 (-1.82%)
At close: Dec 18, 2025
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | -1.82% | 18,110 |
| Dec 17, 2025 | 98.60 | 98.80 | 98.60 | 98.80 | 98.80 | -0.90% | 6,022 |
| Dec 16, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.50% | 66 |
| Dec 12, 2025 | 100.00 | 100.00 | 99.20 | 99.20 | 99.20 | -1.20% | 1,141 |
| Dec 11, 2025 | 102.00 | 102.00 | 97.10 | 100.40 | 100.40 | -3.09% | 32,998 |
| Dec 10, 2025 | 105.20 | 105.20 | 103.60 | 103.60 | 103.60 | -4.43% | 1,708 |
| Dec 9, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -2.34% | 100 |
| Dec 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 500 |
| Nov 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.30% | 1,000 |
| Nov 27, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 19.16% | 243 |
| Nov 6, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.22% | 76 |
| Nov 5, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.55% | 481 |
| Oct 28, 2025 | 91.50 | 91.50 | 88.80 | 90.60 | 90.60 | -4.63% | 5,024 |
| Oct 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.28% | 5,092 |
| Oct 17, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -3.60% | 38 |
| Oct 16, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 3.40% | 5,000 |
| Oct 10, 2025 | 94.30 | 94.40 | 94.10 | 94.10 | 94.10 | 4.67% | 9,598 |
| Oct 9, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.33% | 200 |
| Oct 8, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -1.96% | 116 |
| Oct 7, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | 2,343 |
| Oct 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -5.68% | 112 |
| Sep 25, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.10 | 2.92% | 637 |
| Sep 23, 2025 | 93.90 | 95.80 | 93.90 | 95.80 | 95.31 | 1.91% | 2,501 |
| Sep 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.52 | -0.74% | 5 |
| Sep 18, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.22 | 3.16% | 142 |
| Sep 17, 2025 | 93.00 | 93.00 | 91.80 | 91.80 | 91.34 | -2.34% | 340 |
| Sep 16, 2025 | 96.80 | 97.00 | 94.00 | 94.00 | 93.52 | -2.59% | 18,414 |
| Sep 12, 2025 | 94.30 | 96.50 | 94.30 | 96.50 | 96.01 | 3.10% | 5,052 |