Cambi ASA (OSL:CAMBI)
Norway
· Delayed Price · Currency is NOK 17.10
+0.35 (2.09%)
At close: Dec 5, 2025
Cambi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.10 | 16.80 | 16.85 | - | 0.60% | 6,390 |
| Dec 4, 2025 | 17.00 | 17.30 | 16.75 | 16.75 | 16.75 | - | 31,344 |
| Dec 3, 2025 | 16.60 | 16.75 | 16.15 | 16.75 | 16.75 | 0.90% | 29,749 |
| Dec 2, 2025 | 18.50 | 18.50 | 16.15 | 16.60 | 16.60 | 3.43% | 23,214 |
| Dec 1, 2025 | 16.50 | 16.50 | 15.80 | 16.05 | 16.05 | -1.23% | 43,632 |
| Nov 28, 2025 | 16.35 | 16.35 | 15.80 | 16.25 | 16.25 | 1.25% | 21,938 |
| Nov 27, 2025 | 16.00 | 16.65 | 16.00 | 16.05 | 16.05 | -4.18% | 21,647 |
| Nov 26, 2025 | 16.40 | 16.75 | 16.05 | 16.75 | 16.75 | 2.76% | 11,159 |
| Nov 25, 2025 | 15.50 | 16.35 | 15.50 | 16.30 | 16.30 | 4.49% | 23,807 |
| Nov 24, 2025 | 16.25 | 16.45 | 15.60 | 15.60 | 15.60 | -4.59% | 23,484 |
| Nov 21, 2025 | 16.65 | 17.30 | 15.90 | 16.35 | 16.35 | -0.30% | 36,930 |
| Nov 20, 2025 | 17.30 | 17.30 | 16.40 | 16.40 | 16.40 | -0.61% | 117,809 |
| Nov 19, 2025 | 16.00 | 16.60 | 16.00 | 16.50 | 16.50 | 1.54% | 20,742 |
| Nov 18, 2025 | 16.25 | 16.70 | 16.25 | 16.25 | 16.25 | -0.91% | 18,220 |
| Nov 17, 2025 | 17.30 | 17.30 | 16.40 | 16.40 | 16.40 | -1.80% | 16,624 |
| Nov 14, 2025 | 17.30 | 17.30 | 16.05 | 16.70 | 16.70 | -1.18% | 15,443 |
| Nov 13, 2025 | 16.60 | 17.10 | 16.60 | 16.90 | 16.90 | -0.59% | 10,455 |
| Nov 12, 2025 | 17.95 | 17.95 | 16.00 | 17.00 | 17.00 | 1.80% | 14,334 |
| Nov 11, 2025 | 16.40 | 17.85 | 16.00 | 16.70 | 16.70 | 4.37% | 58,354 |
| Nov 10, 2025 | 15.70 | 16.00 | 15.00 | 16.00 | 16.00 | 3.23% | 62,483 |
| Nov 7, 2025 | 16.70 | 16.95 | 15.50 | 15.50 | 15.05 | -6.63% | 67,680 |
| Nov 6, 2025 | 17.90 | 17.90 | 15.60 | 16.60 | 16.12 | -4.05% | 61,652 |
| Nov 5, 2025 | 18.70 | 18.70 | 17.30 | 17.30 | 16.80 | -4.95% | 210,412 |
| Nov 4, 2025 | 18.15 | 18.60 | 17.30 | 18.20 | 17.67 | -2.41% | 76,498 |
| Nov 3, 2025 | 19.00 | 19.00 | 18.10 | 18.65 | 18.11 | -1.32% | 18,273 |
| Oct 31, 2025 | 19.30 | 19.30 | 18.40 | 18.90 | 18.35 | -0.26% | 23,857 |
| Oct 30, 2025 | 19.65 | 19.65 | 18.60 | 18.95 | 18.40 | -3.81% | 6,561 |
| Oct 29, 2025 | 19.65 | 19.70 | 18.55 | 19.70 | 19.13 | 3.96% | 21,260 |
| Oct 28, 2025 | 19.70 | 19.70 | 18.40 | 18.95 | 18.40 | -3.07% | 40,413 |
| Oct 27, 2025 | 19.55 | 19.55 | 19.25 | 19.55 | 18.98 | -0.76% | 4,425 |
| Oct 24, 2025 | 19.35 | 19.70 | 19.30 | 19.70 | 19.13 | 0.77% | 7,406 |
| Oct 23, 2025 | 19.65 | 19.65 | 19.00 | 19.55 | 18.98 | 0.26% | 12,830 |
| Oct 22, 2025 | 18.40 | 19.50 | 18.40 | 19.50 | 18.93 | 4.56% | 36,118 |
| Oct 21, 2025 | 18.95 | 19.05 | 18.50 | 18.65 | 18.11 | 1.36% | 11,168 |
| Oct 20, 2025 | 19.20 | 19.20 | 18.40 | 18.40 | 17.87 | -4.91% | 2,862 |
| Oct 17, 2025 | 19.30 | 19.35 | 18.50 | 19.35 | 18.79 | 0.26% | 32,212 |
| Oct 16, 2025 | 19.45 | 19.45 | 18.80 | 19.30 | 18.74 | -1.03% | 6,227 |
| Oct 15, 2025 | 19.50 | 19.50 | 19.20 | 19.50 | 18.93 | - | 6,990 |
| Oct 14, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 18.93 | 2.36% | 42,570 |
| Oct 13, 2025 | 19.00 | 19.30 | 19.00 | 19.05 | 18.50 | -2.31% | 4,229 |
| Oct 10, 2025 | 19.10 | 19.50 | 18.80 | 19.50 | 18.93 | 1.04% | 16,178 |
| Oct 9, 2025 | 19.30 | 19.30 | 19.05 | 19.30 | 18.74 | -1.28% | 4,301 |
| Oct 8, 2025 | 19.40 | 19.65 | 19.20 | 19.55 | 18.98 | -0.51% | 14,441 |
| Oct 7, 2025 | 19.90 | 19.95 | 19.40 | 19.65 | 19.08 | -1.50% | 12,458 |
| Oct 6, 2025 | 19.90 | 20.40 | 19.80 | 19.95 | 19.37 | - | 24,504 |
| Oct 3, 2025 | 19.45 | 19.95 | 19.35 | 19.95 | 19.37 | 2.05% | 21,550 |
| Oct 2, 2025 | 19.05 | 19.70 | 19.05 | 19.55 | 18.98 | 2.09% | 30,108 |
| Oct 1, 2025 | 18.90 | 19.45 | 18.90 | 19.15 | 18.59 | -0.78% | 1,470 |
| Sep 30, 2025 | 19.90 | 19.90 | 18.25 | 19.30 | 18.74 | 1.31% | 27,685 |
| Sep 29, 2025 | 18.85 | 19.20 | 18.75 | 19.05 | 18.50 | 0.53% | 7,754 |
| Sep 26, 2025 | 19.05 | 19.75 | 18.85 | 18.95 | 18.40 | -2.82% | 13,014 |
| Sep 25, 2025 | 19.75 | 19.75 | 19.25 | 19.50 | 18.93 | 1.56% | 11,072 |
| Sep 24, 2025 | 20.80 | 20.80 | 19.20 | 19.20 | 18.64 | -4.00% | 13,618 |
| Sep 23, 2025 | 19.05 | 20.10 | 19.05 | 20.00 | 19.42 | 3.09% | 45,286 |
| Sep 22, 2025 | 20.00 | 20.00 | 19.05 | 19.40 | 18.84 | -1.52% | 11,198 |
| Sep 19, 2025 | 19.50 | 20.10 | 19.50 | 19.70 | 19.13 | -1.50% | 24,447 |
| Sep 18, 2025 | 20.30 | 20.90 | 19.90 | 20.00 | 19.42 | -0.50% | 52,416 |
| Sep 17, 2025 | 20.30 | 20.30 | 19.95 | 20.10 | 19.52 | - | 9,864 |
| Sep 16, 2025 | 20.40 | 20.40 | 19.85 | 20.10 | 19.52 | 0.50% | 39,842 |
| Sep 15, 2025 | 19.65 | 20.50 | 19.65 | 20.00 | 19.42 | -0.99% | 131,999 |
| Sep 12, 2025 | 20.00 | 20.20 | 19.20 | 20.20 | 19.61 | 1.00% | 48,156 |
| Sep 11, 2025 | 21.00 | 21.10 | 19.45 | 20.00 | 19.42 | 0.50% | 98,138 |
| Sep 10, 2025 | 20.40 | 20.40 | 18.10 | 19.90 | 19.32 | -0.50% | 120,507 |
| Sep 9, 2025 | 19.25 | 20.00 | 19.15 | 20.00 | 19.42 | 4.71% | 142,361 |
| Sep 8, 2025 | 17.75 | 19.25 | 17.75 | 19.10 | 18.55 | 4.09% | 42,486 |
| Sep 5, 2025 | 18.75 | 18.75 | 18.05 | 18.35 | 17.82 | 0.82% | 28,691 |
| Sep 4, 2025 | 19.25 | 19.25 | 18.10 | 18.20 | 17.67 | -2.67% | 37,994 |
| Sep 3, 2025 | 18.20 | 18.70 | 17.80 | 18.70 | 18.16 | 3.31% | 28,257 |
| Sep 2, 2025 | 18.90 | 18.90 | 17.95 | 18.10 | 17.57 | -4.49% | 85,520 |
| Sep 1, 2025 | 18.45 | 18.95 | 17.95 | 18.95 | 18.40 | 0.80% | 46,360 |
| Aug 29, 2025 | 19.20 | 19.80 | 18.80 | 18.80 | 18.25 | -5.29% | 35,962 |
| Aug 28, 2025 | 18.60 | 19.85 | 17.95 | 19.85 | 19.27 | 5.31% | 189,650 |
| Aug 27, 2025 | 18.90 | 19.65 | 18.60 | 18.85 | 18.30 | - | 101,517 |
| Aug 26, 2025 | 19.60 | 19.95 | 18.55 | 18.85 | 18.30 | -4.56% | 45,662 |
| Aug 25, 2025 | 20.10 | 20.40 | 19.75 | 19.75 | 19.18 | -2.23% | 20,341 |
| Aug 22, 2025 | 20.50 | 21.00 | 20.20 | 20.20 | 19.61 | -1.46% | 24,962 |
| Aug 21, 2025 | 20.30 | 20.60 | 20.10 | 20.50 | 19.90 | -1.44% | 40,246 |
| Aug 20, 2025 | 21.00 | 21.00 | 20.30 | 20.80 | 20.20 | -0.95% | 38,235 |
| Aug 19, 2025 | 21.10 | 21.70 | 20.00 | 21.00 | 20.39 | -3.23% | 67,409 |
| Aug 18, 2025 | 21.90 | 21.90 | 19.80 | 21.70 | 21.07 | 0.46% | 175,394 |
| Aug 15, 2025 | 20.70 | 21.60 | 20.40 | 21.60 | 20.97 | 3.35% | 55,837 |
| Aug 14, 2025 | 20.40 | 21.30 | 20.40 | 20.90 | 20.29 | 1.95% | 299,787 |
| Aug 13, 2025 | 21.30 | 21.30 | 20.40 | 20.50 | 19.90 | -2.38% | 185,645 |
| Aug 12, 2025 | 22.00 | 22.00 | 20.40 | 21.00 | 20.39 | -0.94% | 70,405 |
| Aug 11, 2025 | 21.60 | 21.90 | 20.60 | 21.20 | 20.58 | -1.85% | 40,432 |
| Aug 8, 2025 | 21.20 | 21.60 | 20.50 | 21.60 | 20.97 | 2.86% | 29,555 |
| Aug 7, 2025 | 21.20 | 21.20 | 20.60 | 21.00 | 20.39 | 0.96% | 23,495 |
| Aug 6, 2025 | 20.40 | 21.40 | 20.40 | 20.80 | 20.20 | 2.97% | 27,088 |
| Aug 5, 2025 | 21.90 | 21.90 | 20.20 | 20.20 | 19.61 | -4.72% | 60,117 |
| Aug 4, 2025 | 22.00 | 22.00 | 20.90 | 21.20 | 20.58 | -2.30% | 41,616 |
| Aug 1, 2025 | 22.00 | 22.00 | 20.90 | 21.70 | 21.07 | -1.36% | 21,209 |
| Jul 31, 2025 | 21.40 | 22.00 | 21.00 | 22.00 | 21.36 | 3.29% | 19,621 |
| Jul 30, 2025 | 22.60 | 22.60 | 20.50 | 21.30 | 20.68 | -2.74% | 41,187 |
| Jul 29, 2025 | 22.50 | 22.50 | 21.60 | 21.90 | 21.26 | -0.45% | 36,030 |
| Jul 28, 2025 | 22.80 | 22.80 | 21.60 | 22.00 | 21.36 | -3.08% | 26,465 |
| Jul 25, 2025 | 22.60 | 22.90 | 22.00 | 22.70 | 22.04 | 0.44% | 57,763 |
| Jul 24, 2025 | 22.30 | 22.70 | 22.10 | 22.60 | 21.94 | 3.20% | 69,718 |
| Jul 23, 2025 | 22.50 | 22.50 | 21.60 | 21.90 | 21.26 | 4.78% | 26,247 |
| Jul 22, 2025 | 22.30 | 22.30 | 20.90 | 20.90 | 20.29 | -4.57% | 75,357 |
| Jul 21, 2025 | 21.60 | 22.40 | 21.10 | 21.90 | 21.26 | -0.90% | 29,748 |