Cmb.Tech NV (OSL:CMBTO)
Norway
· Delayed Price · Currency is NOK 109.80
-1.40 (-1.26%)
At close: Dec 5, 2025
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.00 | 111.00 | 108.40 | 109.80 | 109.80 | -1.26% | 259,152 |
| Dec 4, 2025 | 113.40 | 114.00 | 111.20 | 111.20 | 111.20 | -1.77% | 186,087 |
| Dec 3, 2025 | 110.40 | 114.00 | 110.40 | 113.20 | 113.20 | 4.24% | 533,231 |
| Dec 2, 2025 | 109.60 | 109.60 | 107.40 | 108.60 | 108.60 | -0.91% | 421,614 |
| Dec 1, 2025 | 111.60 | 112.40 | 109.40 | 109.60 | 109.60 | -1.79% | 334,473 |
| Nov 28, 2025 | 110.20 | 111.80 | 107.40 | 111.60 | 111.60 | 2.95% | 777,427 |
| Nov 27, 2025 | 104.40 | 108.80 | 103.80 | 108.40 | 108.40 | 3.83% | 389,094 |
| Nov 26, 2025 | 102.80 | 107.00 | 100.80 | 104.40 | 104.40 | 1.36% | 620,447 |
| Nov 25, 2025 | 104.20 | 105.40 | 102.20 | 103.00 | 103.00 | 1.98% | 295,911 |
| Nov 24, 2025 | 104.20 | 104.20 | 101.00 | 101.00 | 101.00 | -0.79% | 624,723 |
| Nov 21, 2025 | 103.40 | 103.40 | 100.40 | 101.80 | 101.80 | -3.96% | 508,641 |
| Nov 20, 2025 | 103.80 | 106.40 | 103.00 | 106.00 | 106.00 | 2.71% | 364,077 |
| Nov 19, 2025 | 99.60 | 103.20 | 99.60 | 103.20 | 103.20 | 6.06% | 910,921 |
| Nov 18, 2025 | 99.60 | 99.60 | 96.60 | 97.30 | 97.30 | -2.70% | 260,505 |
| Nov 17, 2025 | 98.20 | 101.00 | 98.20 | 100.00 | 100.00 | 3.31% | 321,200 |
| Nov 14, 2025 | 99.00 | 99.50 | 95.90 | 96.80 | 96.80 | -3.78% | 369,337 |
| Nov 13, 2025 | 97.70 | 100.60 | 96.80 | 100.60 | 100.60 | 4.68% | 544,218 |
| Nov 12, 2025 | 96.60 | 97.10 | 95.60 | 96.10 | 96.10 | -0.62% | 269,100 |
| Nov 11, 2025 | 97.50 | 98.10 | 96.70 | 96.70 | 96.70 | -1.12% | 185,725 |
| Nov 10, 2025 | 96.00 | 97.80 | 95.20 | 97.80 | 97.80 | 2.62% | 233,980 |
| Nov 7, 2025 | 94.00 | 95.30 | 93.80 | 95.30 | 95.30 | 0.53% | 209,951 |
| Nov 6, 2025 | 92.30 | 94.90 | 92.30 | 94.80 | 94.80 | 2.71% | 132,631 |
| Nov 5, 2025 | 92.20 | 94.00 | 92.10 | 92.30 | 92.30 | -0.86% | 167,461 |
| Nov 4, 2025 | 94.20 | 94.40 | 93.00 | 93.10 | 93.10 | -2.62% | 175,190 |
| Nov 3, 2025 | 96.80 | 98.10 | 95.20 | 95.60 | 95.60 | 0.63% | 298,542 |
| Oct 31, 2025 | 95.00 | 95.40 | 93.40 | 95.00 | 95.00 | 0.64% | 168,286 |
| Oct 30, 2025 | 93.50 | 95.10 | 92.90 | 94.40 | 94.40 | 1.07% | 345,476 |
| Oct 29, 2025 | 90.70 | 94.70 | 90.70 | 93.40 | 93.40 | 3.43% | 376,934 |
| Oct 28, 2025 | 91.30 | 92.20 | 90.10 | 90.30 | 90.30 | -1.10% | 144,413 |
| Oct 27, 2025 | 93.60 | 94.50 | 91.30 | 91.30 | 91.30 | -3.39% | 218,891 |
| Oct 24, 2025 | 94.90 | 95.90 | 94.10 | 94.50 | 94.50 | -0.32% | 202,264 |
| Oct 23, 2025 | 92.90 | 96.70 | 92.90 | 94.80 | 94.80 | 2.05% | 282,098 |
| Oct 22, 2025 | 93.90 | 93.90 | 91.80 | 92.90 | 92.90 | -1.80% | 183,695 |
| Oct 21, 2025 | 96.80 | 97.00 | 93.90 | 94.60 | 94.60 | -2.77% | 117,085 |
| Oct 20, 2025 | 97.00 | 97.90 | 96.30 | 97.30 | 97.30 | 2.10% | 235,364 |
| Oct 17, 2025 | 95.10 | 96.30 | 93.40 | 95.30 | 95.30 | -1.75% | 251,829 |
| Oct 16, 2025 | 92.50 | 97.50 | 92.50 | 97.00 | 97.00 | 2.11% | 264,370 |
| Oct 15, 2025 | 93.40 | 95.30 | 92.90 | 95.00 | 95.00 | 1.82% | 242,776 |
| Oct 14, 2025 | 96.80 | 96.80 | 91.00 | 93.30 | 93.30 | -5.57% | 573,578 |
| Oct 13, 2025 | 94.50 | 99.40 | 92.50 | 98.80 | 98.80 | 4.99% | 671,130 |
| Oct 10, 2025 | 92.30 | 94.70 | 91.00 | 94.10 | 94.10 | 2.73% | 467,226 |
| Oct 9, 2025 | 89.00 | 91.90 | 89.00 | 91.60 | 91.60 | 2.69% | 263,301 |
| Oct 8, 2025 | 90.70 | 91.80 | 89.20 | 89.20 | 89.20 | -1.65% | 242,314 |
| Oct 7, 2025 | 93.70 | 93.70 | 90.70 | 90.70 | 90.70 | -2.58% | 184,801 |
| Oct 6, 2025 | 93.00 | 94.70 | 92.50 | 93.10 | 93.10 | 0.98% | 165,461 |
| Oct 3, 2025 | 92.40 | 93.00 | 90.20 | 92.20 | 92.20 | 0.11% | 311,195 |
| Oct 2, 2025 | 92.60 | 93.70 | 92.00 | 92.10 | 92.10 | -0.43% | 181,844 |
| Oct 1, 2025 | 94.00 | 95.60 | 92.00 | 92.50 | 92.50 | -1.49% | 180,385 |
| Sep 30, 2025 | 95.80 | 96.80 | 93.40 | 93.90 | 93.40 | -3.00% | 484,014 |
| Sep 29, 2025 | 99.80 | 99.80 | 95.90 | 96.80 | 96.29 | -3.20% | 245,666 |
| Sep 26, 2025 | 101.00 | 101.20 | 97.00 | 100.00 | 99.47 | 3.73% | 583,351 |
| Sep 25, 2025 | 101.60 | 101.60 | 96.40 | 96.40 | 95.89 | -4.55% | 782,587 |
| Sep 24, 2025 | 99.50 | 101.40 | 99.20 | 101.00 | 100.46 | 5.43% | 831,583 |
| Sep 23, 2025 | 91.90 | 95.90 | 91.00 | 95.80 | 95.29 | 5.86% | 753,138 |
| Sep 22, 2025 | 91.90 | 92.20 | 90.50 | 90.50 | 90.02 | 0.11% | 293,511 |
| Sep 19, 2025 | 94.30 | 95.60 | 90.40 | 90.40 | 89.92 | -4.03% | 3,245,073 |
| Sep 18, 2025 | 92.50 | 95.80 | 92.50 | 94.20 | 93.70 | 2.39% | 295,050 |
| Sep 17, 2025 | 92.50 | 93.50 | 91.30 | 92.00 | 91.51 | -1.60% | 481,981 |
| Sep 16, 2025 | 96.70 | 97.20 | 93.40 | 93.50 | 93.00 | -3.71% | 445,668 |
| Sep 15, 2025 | 96.80 | 98.30 | 95.80 | 97.10 | 96.58 | 1.25% | 269,776 |
| Sep 12, 2025 | 93.40 | 97.30 | 93.20 | 95.90 | 95.39 | 3.56% | 567,489 |
| Sep 11, 2025 | 95.90 | 95.90 | 92.60 | 92.60 | 92.11 | -3.44% | 516,377 |
| Sep 10, 2025 | 97.90 | 98.70 | 95.80 | 95.90 | 95.39 | -2.74% | 488,167 |
| Sep 9, 2025 | 95.00 | 98.90 | 94.40 | 98.60 | 98.08 | 4.45% | 1,106,272 |
| Sep 8, 2025 | 90.50 | 95.30 | 90.50 | 94.40 | 93.90 | 3.74% | 397,515 |
| Sep 5, 2025 | 91.60 | 92.80 | 90.50 | 91.00 | 90.52 | -2.15% | 361,183 |
| Sep 4, 2025 | 89.10 | 94.40 | 89.00 | 93.00 | 92.51 | 5.56% | 915,270 |
| Sep 3, 2025 | 86.90 | 89.50 | 86.10 | 88.10 | 87.63 | 3.04% | 465,200 |
| Sep 2, 2025 | 85.40 | 87.50 | 84.90 | 85.50 | 85.05 | - | 428,806 |
| Sep 1, 2025 | 87.40 | 88.30 | 85.50 | 85.50 | 85.05 | -1.61% | 216,060 |
| Aug 29, 2025 | 83.90 | 88.50 | 82.50 | 86.90 | 86.44 | 7.15% | 955,221 |
| Aug 28, 2025 | 82.50 | 83.80 | 80.20 | 81.10 | 80.67 | -3.45% | 646,995 |
| Aug 27, 2025 | 86.00 | 86.70 | 84.00 | 84.00 | 83.55 | -3.00% | 177,141 |
| Aug 26, 2025 | 87.50 | 88.10 | 84.10 | 86.60 | 86.14 | 1.17% | 1,001,095 |
| Aug 25, 2025 | 89.70 | 89.70 | 84.90 | 85.60 | 85.15 | -3.06% | 743,815 |
| Aug 22, 2025 | 86.00 | 90.10 | 86.00 | 88.30 | 87.83 | 3.40% | 593,058 |
| Aug 21, 2025 | 88.00 | 88.40 | 81.20 | 85.40 | 84.95 | -3.61% | 758,905 |