Skip to main content
Cambi ASA (OSL:CAMBI)
Norway flag Norway · Delayed Price · Currency is NOK
19.70
+0.40 (2.07%)
Apr 29, 2026, 3:14 PM CET

Cambi ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.5019.6518.8019.3019.30-1.03%42,503
Apr 27, 202619.5519.8519.2519.5019.50-1.02%7,232
Apr 24, 202620.2020.2019.5519.7019.700.51%19,751
Apr 23, 202619.7520.2019.0019.6019.600.51%483,497
Apr 22, 202619.3520.2018.9519.5019.50-2.50%57,571
Apr 21, 202620.0020.0019.4020.0020.002.56%55,234
Apr 20, 202619.6520.1019.3019.5019.500.52%7,436
Apr 17, 202620.0020.0018.8019.4019.40-0.26%33,424
Apr 16, 202619.7020.6019.4519.4519.45-1.52%52,544
Apr 15, 202619.8020.0019.4019.7519.753.95%103,211
Apr 14, 202619.2519.6518.9019.0019.00-1.55%14,108
Apr 13, 202619.7519.7518.7519.3019.301.31%26,981
Apr 10, 202619.2019.2018.5519.0519.050.53%21,902
Apr 9, 202619.1019.1518.3018.9518.95-1.30%51,418
Apr 8, 202618.4519.2017.9019.2019.203.23%113,207
Apr 7, 202619.2019.5018.4018.6018.60-3.12%55,478
Apr 1, 202619.1019.2018.8019.2019.202.40%13,799
Mar 31, 202618.8019.1018.5518.7518.750.81%15,172
Mar 30, 202619.2019.4518.4518.6018.603.91%177,658
Mar 27, 202617.8018.0017.6517.9017.900.56%37,826
Mar 26, 202617.7518.0517.7017.8017.800.56%18,279
Mar 25, 202618.1018.1017.7017.7017.70-1.67%27,205
Mar 24, 202619.0019.0017.8018.0018.00-57,013
Mar 23, 202617.9018.0016.9518.0018.00-99,967
Mar 20, 202618.2018.6017.8518.0018.00-1.10%25,600
Mar 19, 202618.9518.9517.8018.2018.202.54%35,088
Mar 18, 202618.4018.5017.6517.7517.75-3.53%51,639
Mar 17, 202618.9519.0018.0018.4018.40-3.16%61,931
Mar 16, 202618.3019.0018.1519.0019.002.98%102,207
Mar 13, 202617.6518.7517.6518.4518.45-35,831
Mar 12, 202618.5018.5017.5518.4518.45-0.27%12,795
Mar 11, 202618.9018.9018.0018.5018.50-1.33%49,207
Mar 10, 202618.2518.7518.2518.7518.75-37,065
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