Cmb.Tech NV (OSL:CMBTO)
Norway
· Delayed Price · Currency is NOK 135.40
-2.20 (-1.60%)
At close: Mar 4, 2026
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 139.00 | 139.20 | 136.60 | 137.60 | 137.60 | -0.58% | 507,207 |
| Mar 2, 2026 | 142.00 | 145.00 | 135.80 | 138.40 | 138.40 | 0.44% | 836,168 |
| Feb 27, 2026 | 135.80 | 138.20 | 134.60 | 137.80 | 137.80 | 3.45% | 434,546 |
| Feb 26, 2026 | 137.40 | 138.80 | 132.60 | 133.20 | 133.20 | -2.49% | 560,551 |
| Feb 25, 2026 | 138.80 | 140.20 | 136.60 | 136.60 | 136.60 | -1.44% | 291,605 |
| Feb 24, 2026 | 134.20 | 138.60 | 134.00 | 138.60 | 138.60 | 3.74% | 477,535 |
| Feb 23, 2026 | 133.60 | 134.60 | 132.60 | 133.60 | 133.60 | 0.45% | 310,917 |
| Feb 20, 2026 | 131.40 | 133.40 | 130.40 | 133.00 | 133.00 | 1.06% | 307,218 |
| Feb 19, 2026 | 128.20 | 131.60 | 127.40 | 131.60 | 131.60 | 2.65% | 240,884 |
| Feb 18, 2026 | 126.60 | 130.40 | 126.40 | 128.20 | 128.20 | 4.23% | 332,311 |
| Feb 17, 2026 | 125.60 | 126.00 | 122.80 | 123.00 | 123.00 | -2.38% | 233,605 |
| Feb 16, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3.11% | 158,421 |
| Feb 13, 2026 | 119.40 | 122.60 | 119.00 | 122.20 | 122.20 | 1.50% | 208,524 |
| Feb 12, 2026 | 123.00 | 125.00 | 120.00 | 120.40 | 120.40 | -1.95% | 409,429 |
| Feb 11, 2026 | 116.80 | 125.00 | 116.80 | 122.80 | 122.80 | 1.99% | 314,218 |
| Feb 10, 2026 | 121.40 | 121.60 | 119.40 | 120.40 | 120.40 | - | 152,218 |
| Feb 9, 2026 | 120.40 | 122.60 | 120.20 | 120.40 | 120.40 | 0.33% | 189,971 |
| Feb 6, 2026 | 117.80 | 120.20 | 116.60 | 120.00 | 120.00 | 0.50% | 214,273 |
| Feb 5, 2026 | 118.00 | 120.60 | 116.80 | 119.40 | 119.40 | 0.51% | 148,096 |
| Feb 4, 2026 | 123.80 | 124.00 | 118.80 | 118.80 | 118.80 | -3.10% | 262,478 |
| Feb 3, 2026 | 124.60 | 126.40 | 122.20 | 122.60 | 122.60 | -1.61% | 310,467 |
| Feb 2, 2026 | 122.60 | 124.80 | 120.20 | 124.60 | 124.60 | -0.80% | 286,877 |
| Jan 30, 2026 | 123.40 | 125.80 | 121.00 | 125.60 | 125.60 | 2.95% | 384,602 |
| Jan 29, 2026 | 122.20 | 123.80 | 121.60 | 122.00 | 122.00 | 0.66% | 260,619 |
| Jan 28, 2026 | 118.60 | 121.20 | 117.80 | 121.20 | 121.20 | 2.02% | 404,619 |
| Jan 27, 2026 | 114.80 | 120.00 | 114.20 | 118.80 | 118.80 | 3.66% | 712,094 |
| Jan 26, 2026 | 113.60 | 116.20 | 113.40 | 114.60 | 114.60 | -0.17% | 268,323 |
| Jan 23, 2026 | 112.60 | 114.80 | 111.20 | 114.80 | 114.80 | 2.87% | 210,424 |
| Jan 22, 2026 | 116.80 | 117.60 | 111.60 | 111.60 | 111.60 | -3.29% | 340,828 |
| Jan 21, 2026 | 113.60 | 117.60 | 113.40 | 115.40 | 115.40 | 1.94% | 280,376 |
| Jan 20, 2026 | 113.60 | 114.60 | 112.60 | 113.20 | 113.20 | -0.70% | 161,725 |
| Jan 19, 2026 | 114.20 | 115.00 | 113.40 | 114.00 | 114.00 | -3.39% | 253,548 |
| Jan 16, 2026 | 114.60 | 118.20 | 114.60 | 118.00 | 118.00 | 4.06% | 276,862 |
| Jan 15, 2026 | 116.80 | 116.80 | 113.40 | 113.40 | 113.40 | -2.91% | 232,252 |
| Jan 14, 2026 | 116.00 | 118.80 | 115.20 | 116.80 | 116.80 | 0.86% | 423,549 |
| Jan 13, 2026 | 111.00 | 115.80 | 111.00 | 115.80 | 115.80 | 4.51% | 296,849 |
| Jan 12, 2026 | 114.00 | 114.00 | 109.20 | 110.80 | 110.80 | -2.81% | 413,771 |
| Jan 9, 2026 | 113.60 | 115.60 | 112.80 | 114.00 | 114.00 | 0.88% | 664,337 |
| Jan 8, 2026 | 108.80 | 113.00 | 107.40 | 113.00 | 113.00 | 9.28% | 962,367 |
| Jan 7, 2026 | 98.40 | 103.40 | 98.00 | 103.40 | 103.40 | 3.50% | 601,821 |
| Jan 6, 2026 | 96.90 | 99.90 | 96.20 | 99.90 | 99.90 | 2.57% | 316,068 |
| Jan 5, 2026 | 97.40 | 98.40 | 95.00 | 97.40 | 96.90 | 1.14% | 340,921 |
| Jan 2, 2026 | 100.60 | 101.40 | 96.30 | 96.30 | 95.80 | -1.93% | 828,985 |
| Dec 30, 2025 | 98.10 | 98.80 | 97.50 | 98.20 | 97.69 | 0.20% | 215,976 |
| Dec 29, 2025 | 97.60 | 98.60 | 97.10 | 98.00 | 97.49 | 2.40% | 229,848 |
| Dec 23, 2025 | 97.40 | 97.40 | 95.60 | 95.70 | 95.21 | -1.95% | 170,552 |
| Dec 22, 2025 | 97.70 | 98.50 | 96.60 | 97.60 | 97.10 | 1.24% | 202,663 |
| Dec 19, 2025 | 96.60 | 96.70 | 95.20 | 96.40 | 95.90 | -0.72% | 233,964 |
| Dec 18, 2025 | 98.50 | 99.50 | 96.90 | 97.10 | 96.60 | -0.61% | 181,797 |
| Dec 17, 2025 | 101.40 | 101.40 | 97.60 | 97.70 | 97.20 | -2.10% | 225,665 |
| Dec 16, 2025 | 98.90 | 100.80 | 98.90 | 99.80 | 99.29 | 0.91% | 169,599 |
| Dec 15, 2025 | 98.80 | 99.50 | 97.80 | 98.90 | 98.39 | -0.80% | 435,362 |
| Dec 12, 2025 | 99.70 | 101.20 | 98.70 | 99.70 | 99.19 | -0.50% | 343,889 |
| Dec 11, 2025 | 101.40 | 102.00 | 99.20 | 100.20 | 99.68 | -1.57% | 325,088 |
| Dec 10, 2025 | 105.00 | 105.20 | 101.80 | 101.80 | 101.27 | -3.23% | 415,973 |
| Dec 9, 2025 | 110.80 | 110.80 | 105.20 | 105.20 | 104.66 | -5.23% | 365,841 |
| Dec 8, 2025 | 110.00 | 111.40 | 109.60 | 111.00 | 110.43 | 1.09% | 184,972 |
| Dec 5, 2025 | 110.00 | 111.00 | 108.40 | 109.80 | 109.23 | -1.26% | 259,152 |
| Dec 4, 2025 | 113.40 | 114.00 | 111.20 | 111.20 | 110.63 | -1.77% | 186,087 |
| Dec 3, 2025 | 110.40 | 114.00 | 110.40 | 113.20 | 112.62 | 4.24% | 533,231 |
| Dec 2, 2025 | 109.60 | 109.60 | 107.40 | 108.60 | 108.04 | -0.91% | 421,614 |
| Dec 1, 2025 | 111.60 | 112.40 | 109.40 | 109.60 | 109.03 | -1.79% | 334,473 |
| Nov 28, 2025 | 110.20 | 111.80 | 107.40 | 111.60 | 111.02 | 2.95% | 777,427 |
| Nov 27, 2025 | 104.40 | 108.80 | 103.80 | 108.40 | 107.84 | 3.83% | 389,094 |
| Nov 26, 2025 | 102.80 | 107.00 | 100.80 | 104.40 | 103.86 | 1.36% | 620,447 |
| Nov 25, 2025 | 104.20 | 105.40 | 102.20 | 103.00 | 102.47 | 1.98% | 295,911 |
| Nov 24, 2025 | 104.20 | 104.20 | 101.00 | 101.00 | 100.48 | -0.79% | 624,723 |
| Nov 21, 2025 | 103.40 | 103.40 | 100.40 | 101.80 | 101.27 | -3.96% | 508,641 |
| Nov 20, 2025 | 103.80 | 106.40 | 103.00 | 106.00 | 105.45 | 2.71% | 364,077 |
| Nov 19, 2025 | 99.60 | 103.20 | 99.60 | 103.20 | 102.67 | 6.06% | 910,921 |
| Nov 18, 2025 | 99.60 | 99.60 | 96.60 | 97.30 | 96.80 | -2.70% | 260,505 |
| Nov 17, 2025 | 98.20 | 101.00 | 98.20 | 100.00 | 99.48 | 3.31% | 321,200 |
| Nov 14, 2025 | 99.00 | 99.50 | 95.90 | 96.80 | 96.30 | -3.78% | 369,337 |
| Nov 13, 2025 | 97.70 | 100.60 | 96.80 | 100.60 | 100.08 | 4.68% | 544,218 |
| Nov 12, 2025 | 96.60 | 97.10 | 95.60 | 96.10 | 95.60 | -0.62% | 269,100 |
| Nov 11, 2025 | 97.50 | 98.10 | 96.70 | 96.70 | 96.20 | -1.12% | 185,725 |
| Nov 10, 2025 | 96.00 | 97.80 | 95.20 | 97.80 | 97.30 | 2.62% | 233,980 |
| Nov 7, 2025 | 94.00 | 95.30 | 93.80 | 95.30 | 94.81 | 0.53% | 209,951 |
| Nov 6, 2025 | 92.30 | 94.90 | 92.30 | 94.80 | 94.31 | 2.71% | 132,631 |
| Nov 5, 2025 | 92.20 | 94.00 | 92.10 | 92.30 | 91.82 | -0.86% | 167,461 |
| Nov 4, 2025 | 94.20 | 94.40 | 93.00 | 93.10 | 92.62 | -2.62% | 175,190 |
| Nov 3, 2025 | 96.80 | 98.10 | 95.20 | 95.60 | 95.11 | 0.63% | 298,542 |
| Oct 31, 2025 | 95.00 | 95.40 | 93.40 | 95.00 | 94.51 | 0.64% | 168,286 |
| Oct 30, 2025 | 93.50 | 95.10 | 92.90 | 94.40 | 93.91 | 1.07% | 345,476 |
| Oct 29, 2025 | 90.70 | 94.70 | 90.70 | 93.40 | 92.92 | 3.43% | 376,934 |
| Oct 28, 2025 | 91.30 | 92.20 | 90.10 | 90.30 | 89.83 | -1.10% | 144,413 |
| Oct 27, 2025 | 93.60 | 94.50 | 91.30 | 91.30 | 90.83 | -3.39% | 218,891 |
| Oct 24, 2025 | 94.90 | 95.90 | 94.10 | 94.50 | 94.01 | -0.32% | 202,264 |
| Oct 23, 2025 | 92.90 | 96.70 | 92.90 | 94.80 | 94.31 | 2.05% | 282,098 |
| Oct 22, 2025 | 93.90 | 93.90 | 91.80 | 92.90 | 92.42 | -1.80% | 183,695 |
| Oct 21, 2025 | 96.80 | 97.00 | 93.90 | 94.60 | 94.11 | -2.77% | 117,085 |
| Oct 20, 2025 | 97.00 | 97.90 | 96.30 | 97.30 | 96.80 | 2.10% | 235,364 |
| Oct 17, 2025 | 95.10 | 96.30 | 93.40 | 95.30 | 94.81 | -1.75% | 251,829 |
| Oct 16, 2025 | 92.50 | 97.50 | 92.50 | 97.00 | 96.50 | 2.11% | 264,370 |
| Oct 15, 2025 | 93.40 | 95.30 | 92.90 | 95.00 | 94.51 | 1.82% | 242,776 |
| Oct 14, 2025 | 96.80 | 96.80 | 91.00 | 93.30 | 92.82 | -5.57% | 573,578 |
| Oct 13, 2025 | 94.50 | 99.40 | 92.50 | 98.80 | 98.29 | 4.99% | 671,130 |
| Oct 10, 2025 | 92.30 | 94.70 | 91.00 | 94.10 | 93.61 | 2.73% | 467,226 |
| Oct 9, 2025 | 89.00 | 91.90 | 89.00 | 91.60 | 91.13 | 2.69% | 263,301 |
| Oct 8, 2025 | 90.70 | 91.80 | 89.20 | 89.20 | 88.74 | -1.65% | 242,314 |