Skip to main content
Cambi ASA (OSL:CAMBI)
Norway flag Norway · Delayed Price · Currency is NOK
18.75
-0.65 (-3.35%)
At close: Mar 9, 2026

Cambi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.0019.2018.6018.7518.75-3.35%20,147
Mar 6, 202619.0019.4518.2019.4019.406.89%158,983
Mar 5, 202618.0018.4017.9518.1518.150.83%14,624
Mar 4, 202618.2018.2017.8518.0018.00-1.10%12,621
Mar 3, 202618.7018.7018.1018.2018.20-0.82%278,347
Mar 2, 202617.1018.6016.7018.3518.357.31%219,103
Feb 27, 202617.5017.6517.1017.1017.10-2.56%11,264
Feb 26, 202617.7518.1517.1517.5517.55-4.62%25,069
Feb 25, 202618.3518.8018.1518.4018.400.27%38,873
Feb 24, 202619.0519.0517.6018.3518.35-3.67%35,652
Feb 23, 202618.0019.0517.7519.0519.054.96%50,818
Feb 20, 202618.2518.2517.8018.1518.15-44,484
Feb 19, 202617.3518.1517.2518.1518.153.42%48,684
Feb 18, 202618.9518.9517.2517.5517.550.86%3,284
Feb 17, 202617.4017.6017.0017.4017.401.75%22,357
Feb 16, 202617.0017.3516.9017.1017.100.59%8,587
Feb 13, 202618.3018.3016.8517.0017.00-1.73%14,070
Feb 12, 202617.3017.6016.9017.3017.30-1.14%7,135
Feb 11, 202618.0018.0017.2017.5017.50-0.57%15,272
Feb 10, 202618.3018.3017.4517.6017.600.86%20,462
Feb 9, 202617.4017.8017.3017.4517.45-0.85%14,295
Feb 6, 202618.5018.5017.1017.6017.601.15%41,648
Feb 5, 202617.9017.9017.4017.4017.40-2.25%64,215
Feb 4, 202617.1018.1517.1017.8017.804.09%74,567
Feb 3, 202617.2017.4516.8017.1017.100.59%28,568
Feb 2, 202617.5017.8017.0017.0017.00-2.02%26,530
Jan 30, 202617.3517.5017.2017.3517.350.29%14,272
Jan 29, 202617.4517.4517.2017.3017.300.58%25,223
Jan 28, 202618.2018.2017.2017.2017.20-4.44%37,541
Jan 27, 202618.0018.1517.5018.0018.001.12%44,047
Jan 26, 202617.7017.8017.1517.8017.802.01%26,057
Jan 23, 202618.0018.0016.8517.4517.453.56%15,576
Jan 22, 202617.5017.8016.8516.8516.85-2.60%9,484
Jan 21, 202617.8017.8016.7517.3017.30-1.70%22,054
Jan 20, 202617.9017.9017.3017.6017.60-15,105
Jan 19, 202617.9518.2517.4017.6017.60-1.95%12,064
Jan 16, 202619.0019.0017.4017.9517.95-1.37%77,033
Jan 15, 202617.5018.2017.3518.2018.204.00%45,375
Jan 14, 202617.5017.5517.1517.5017.50-0.28%4,541
Jan 13, 202617.0017.6017.0017.5517.552.33%20,060
Jan 12, 202617.0017.4517.0017.1517.15-0.29%18,100
Jan 9, 202617.2017.5516.7017.2017.20-84,686
Jan 8, 202616.8017.2016.8017.2017.202.38%5,550
Jan 7, 202616.9517.2016.8016.8016.80-1.18%43,552
Jan 6, 202617.8517.8516.9517.0017.00-2.86%32,672
Jan 5, 202617.5017.5016.8017.5017.50-60,503
Jan 2, 202616.3518.1016.3517.5017.506.71%90,148
Dec 30, 202516.6016.6016.2516.4016.40-1.20%24,769
Dec 29, 202516.4516.6516.3516.6016.60-2.06%25,737
Dec 23, 202516.3516.9516.2516.9516.953.99%25,663
Dec 22, 202515.9516.3515.6516.3016.304.49%26,487
Dec 19, 202516.7516.9015.6015.6015.60-6.87%177,392
Dec 18, 202517.0017.0016.5516.7516.75-2.33%27,359
Dec 17, 202516.5017.1516.5017.1517.153.94%75,248
Dec 16, 202517.2017.2016.5016.5016.50-1.79%10,588
Dec 15, 202517.5017.5016.8016.8016.80-0.59%13,668
Dec 12, 202517.4517.4516.4016.9016.900.90%37,613
Dec 11, 202517.6017.6016.7516.7516.75-4.01%19,732
Dec 10, 202517.6017.6016.9517.4517.451.75%21,048
Dec 9, 202517.2017.2016.9017.1517.150.29%14,368
Dec 8, 202517.5017.8016.9017.1017.10-41,224
Dec 5, 202517.0017.1016.6017.1017.102.09%111,241
Dec 4, 202517.0017.3016.7516.7516.75-31,344
Dec 3, 202516.6016.7516.1516.7516.750.90%29,749
Dec 2, 202518.5018.5016.1516.6016.603.43%23,214
Dec 1, 202516.5016.5015.8016.0516.05-1.23%43,632
Nov 28, 202516.3516.3515.8016.2516.251.25%21,938
Nov 27, 202516.0016.6516.0016.0516.05-4.18%21,647
Nov 26, 202516.4016.7516.0516.7516.752.76%11,159
Nov 25, 202515.5016.3515.5016.3016.304.49%23,807
Nov 24, 202516.2516.4515.6015.6015.60-4.59%23,484
Nov 21, 202516.6517.3015.9016.3516.35-0.30%36,930
Nov 20, 202517.3017.3016.4016.4016.40-0.61%117,809
Nov 19, 202516.0016.6016.0016.5016.501.54%20,742
Nov 18, 202516.2516.7016.2516.2516.25-0.91%18,220
Nov 17, 202517.3017.3016.4016.4016.40-1.80%16,624
Nov 14, 202517.3017.3016.0516.7016.70-1.18%15,443
Nov 13, 202516.6017.1016.6016.9016.90-0.59%10,455
Nov 12, 202517.9517.9516.0017.0017.001.80%14,334
Nov 11, 202516.4017.8516.0016.7016.704.37%58,354
Nov 10, 202515.7016.0015.0016.0016.003.23%62,483
Nov 7, 202516.7016.9515.5015.5015.05-6.63%67,680
Nov 6, 202517.9017.9015.6016.6016.12-4.05%61,652
Nov 5, 202518.7018.7017.3017.3016.80-4.95%210,412
Nov 4, 202518.1518.6017.3018.2017.67-2.41%76,498
Nov 3, 202519.0019.0018.1018.6518.11-1.32%18,273
Oct 31, 202519.3019.3018.4018.9018.35-0.26%23,857
Oct 30, 202519.6519.6518.6018.9518.40-3.81%6,561
Oct 29, 202519.6519.7018.5519.7019.133.96%21,260
Oct 28, 202519.7019.7018.4018.9518.40-3.07%40,413
Oct 27, 202519.5519.5519.2519.5518.98-0.76%4,425
Oct 24, 202519.3519.7019.3019.7019.130.77%7,406
Oct 23, 202519.6519.6519.0019.5518.980.26%12,830
Oct 22, 202518.4019.5018.4019.5018.934.56%36,118
Oct 21, 202518.9519.0518.5018.6518.111.36%11,168
Oct 20, 202519.2019.2018.4018.4017.87-4.91%2,862
Oct 17, 202519.3019.3518.5019.3518.790.26%32,212
Oct 16, 202519.4519.4518.8019.3018.74-1.03%6,227
Oct 15, 202519.5019.5019.2019.5018.93-6,990
Oct 14, 202519.0019.5019.0019.5018.932.36%42,570