Cmb.Tech NV (STO:CMBTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 113.20
-3.80 (-3.25%)
At close: Jan 20, 2026
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -3.25% | 189 |
| Jan 16, 2026 | 113.20 | 117.00 | 113.20 | 117.00 | 117.00 | 0.86% | 353 |
| Jan 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.22% | 1 |
| Jan 13, 2026 | 114.40 | 114.60 | 114.40 | 114.60 | 114.60 | 3.24% | 13,317 |
| Jan 12, 2026 | 110.20 | 111.00 | 110.20 | 111.00 | 111.00 | -2.63% | 627 |
| Jan 9, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 3.45% | 3,570 |
| Jan 8, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 7.20% | 250 |
| Jan 7, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 2.39% | 142 |
| Jan 2, 2026 | 99.80 | 100.40 | 99.70 | 100.40 | 99.90 | 3.51% | 730 |
| Dec 18, 2025 | 98.10 | 98.10 | 97.00 | 97.00 | 96.51 | -1.82% | 18,110 |
| Dec 17, 2025 | 98.60 | 98.80 | 98.60 | 98.80 | 98.31 | -0.90% | 6,022 |
| Dec 16, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.20 | 0.50% | 66 |
| Dec 12, 2025 | 100.00 | 100.00 | 99.20 | 99.20 | 98.70 | -1.20% | 1,141 |
| Dec 11, 2025 | 102.00 | 102.00 | 97.10 | 100.40 | 99.90 | -3.09% | 32,998 |
| Dec 10, 2025 | 105.20 | 105.20 | 103.60 | 103.60 | 103.08 | -4.43% | 1,708 |
| Dec 9, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 107.86 | -2.34% | 100 |
| Dec 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.44 | 1.83% | 500 |
| Nov 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.45 | 1.30% | 1,000 |
| Nov 27, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.06 | 19.16% | 243 |
| Nov 6, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 89.85 | 0.22% | 76 |
| Nov 5, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 89.65 | -0.55% | 481 |
| Oct 28, 2025 | 91.50 | 91.50 | 88.80 | 90.60 | 90.15 | -4.63% | 5,024 |
| Oct 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.52 | 1.28% | 5,092 |
| Oct 17, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.33 | -3.60% | 38 |
| Oct 16, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 96.81 | 3.40% | 5,000 |
| Oct 10, 2025 | 94.30 | 94.40 | 94.10 | 94.10 | 93.63 | 4.67% | 9,598 |
| Oct 9, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.45 | -0.33% | 200 |
| Oct 8, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 89.75 | -1.96% | 116 |
| Oct 7, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | -1.08% | 2,343 |
| Oct 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.53 | -5.68% | 112 |
| Sep 25, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 97.61 | 2.92% | 637 |
| Sep 23, 2025 | 93.90 | 95.80 | 93.90 | 95.80 | 94.84 | 1.91% | 2,501 |
| Sep 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.06 | -0.74% | 5 |
| Sep 18, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 93.75 | 3.16% | 142 |
| Sep 17, 2025 | 93.00 | 93.00 | 91.80 | 91.80 | 90.88 | -2.34% | 340 |
| Sep 16, 2025 | 96.80 | 97.00 | 94.00 | 94.00 | 93.06 | -2.59% | 18,414 |
| Sep 12, 2025 | 94.30 | 96.50 | 94.30 | 96.50 | 95.53 | 3.10% | 5,052 |