Cmb.Tech NV (STO:CMBTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 189.40
-2.60 (-1.35%)
At close: Sep 21, 2026
STO:CMBTOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -1.35% | 5,500 |
| Sep 17, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.31% | 570 |
| Sep 15, 2026 | 180.40 | 180.60 | 180.40 | 180.60 | 180.60 | 2.85% | 429 |
| Sep 10, 2026 | 175.60 | 175.60 | 175.40 | 175.60 | 175.60 | -1.79% | 1,880 |
| Sep 9, 2026 | 179.00 | 179.00 | 178.80 | 178.80 | 178.80 | -0.89% | 260 |
| Sep 8, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.77% | 529 |
| Sep 4, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 3.89% | 29 |
| Sep 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 30 |
| Aug 31, 2026 | 171.60 | 174.00 | 171.60 | 174.00 | 174.00 | -1.14% | 62 |
| Aug 28, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | 30 |
| Aug 27, 2026 | 170.20 | 172.00 | 170.20 | 172.00 | 172.00 | 7.10% | 6,285 |
| Aug 14, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 6.92% | 570 |
| Jul 16, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 1.35% | 1 |
| Jul 3, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 2.21% | 4 |
| May 19, 2026 | 145.20 | 145.20 | 145.00 | 145.00 | 145.00 | 4.47% | 10,448 |
| May 13, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -0.86% | 47 |
| May 6, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.29% | 5,472 |
| May 5, 2026 | 135.00 | 139.80 | 135.00 | 139.60 | 139.60 | 13.50% | 4,685 |
| Apr 28, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.32% | 1,000 |
| Apr 14, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.15% | 5,472 |