Cmb.Tech NV (OSL:CMBTO)
Norway
· Delayed Price · Currency is NOK 119.80
+1.20 (1.01%)
At close: Apr 27, 2026
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 118.60 | 121.60 | 118.60 | 119.80 | 119.80 | 1.01% | 319,752 |
| Apr 24, 2026 | 121.40 | 121.40 | 118.60 | 118.60 | 118.60 | -1.98% | 407,907 |
| Apr 23, 2026 | 120.40 | 122.40 | 120.20 | 121.00 | 121.00 | 2.02% | 238,541 |
| Apr 22, 2026 | 124.80 | 126.40 | 118.60 | 118.60 | 118.60 | -4.97% | 583,976 |
| Apr 21, 2026 | 124.00 | 128.00 | 124.00 | 124.80 | 124.80 | 1.30% | 381,805 |
| Apr 20, 2026 | 123.00 | 123.80 | 120.40 | 123.20 | 123.20 | -0.96% | 418,225 |
| Apr 17, 2026 | 121.80 | 125.80 | 121.40 | 124.40 | 124.40 | 1.97% | 748,586 |
| Apr 16, 2026 | 125.00 | 125.00 | 120.80 | 122.00 | 122.00 | -2.71% | 571,380 |
| Apr 15, 2026 | 122.00 | 127.60 | 121.40 | 125.40 | 125.40 | 1.46% | 470,602 |
| Apr 14, 2026 | 120.00 | 123.60 | 120.00 | 123.60 | 123.60 | 2.49% | 473,268 |
| Apr 13, 2026 | 116.60 | 120.60 | 116.60 | 120.60 | 119.08 | 1.86% | 350,341 |
| Apr 10, 2026 | 122.00 | 122.20 | 118.40 | 118.40 | 116.91 | -3.11% | 225,608 |
| Apr 9, 2026 | 120.40 | 124.40 | 120.40 | 122.20 | 120.66 | - | 240,488 |
| Apr 8, 2026 | 125.00 | 125.20 | 118.80 | 122.20 | 120.66 | -1.45% | 396,383 |
| Apr 7, 2026 | 123.60 | 127.60 | 123.00 | 124.00 | 122.44 | 2.14% | 499,968 |
| Apr 1, 2026 | 122.20 | 123.60 | 121.40 | 121.40 | 119.87 | -1.30% | 202,499 |
| Mar 31, 2026 | 122.20 | 124.00 | 121.20 | 123.00 | 121.45 | -1.13% | 220,627 |
| Mar 30, 2026 | 121.20 | 125.20 | 121.20 | 124.40 | 122.83 | 0.16% | 130,204 |
| Mar 27, 2026 | 124.20 | 124.40 | 121.80 | 124.20 | 122.63 | -0.48% | 149,316 |
| Mar 26, 2026 | 122.40 | 125.00 | 120.00 | 124.80 | 123.23 | 1.96% | 269,431 |
| Mar 25, 2026 | 124.80 | 125.40 | 121.60 | 122.40 | 120.86 | 0.16% | 345,846 |
| Mar 24, 2026 | 120.60 | 122.20 | 119.80 | 122.20 | 120.66 | 1.33% | 255,734 |
| Mar 23, 2026 | 115.80 | 122.80 | 114.00 | 120.60 | 119.08 | 1.86% | 232,688 |
| Mar 20, 2026 | 122.00 | 122.00 | 117.20 | 118.40 | 116.91 | -2.47% | 279,968 |
| Mar 19, 2026 | 122.60 | 122.60 | 119.00 | 121.40 | 119.87 | -2.10% | 247,856 |
| Mar 18, 2026 | 119.00 | 124.60 | 118.80 | 124.00 | 122.44 | 4.73% | 213,093 |
| Mar 17, 2026 | 119.00 | 121.00 | 118.40 | 118.40 | 116.91 | 0.85% | 180,022 |
| Mar 16, 2026 | 115.80 | 119.00 | 115.00 | 117.40 | 115.92 | 1.03% | 231,479 |
| Mar 13, 2026 | 119.00 | 119.00 | 115.00 | 116.20 | 114.74 | -2.52% | 375,749 |
| Mar 12, 2026 | 124.20 | 125.00 | 119.00 | 119.20 | 117.70 | -3.87% | 227,001 |
| Mar 11, 2026 | 127.20 | 127.20 | 123.20 | 124.00 | 122.44 | -3.88% | 464,900 |
| Mar 10, 2026 | 127.80 | 129.00 | 125.20 | 129.00 | 127.37 | 1.26% | 258,373 |
| Mar 9, 2026 | 123.00 | 128.60 | 120.40 | 127.40 | 125.79 | 0.95% | 503,940 |
| Mar 6, 2026 | 131.20 | 131.60 | 123.20 | 126.20 | 124.61 | -4.68% | 539,029 |
| Mar 5, 2026 | 136.00 | 136.00 | 131.80 | 132.40 | 130.73 | -2.22% | 275,844 |
| Mar 4, 2026 | 137.00 | 137.40 | 133.20 | 135.40 | 133.69 | -1.60% | 312,598 |
| Mar 3, 2026 | 139.00 | 139.20 | 136.60 | 137.60 | 135.87 | -0.58% | 507,207 |
| Mar 2, 2026 | 142.00 | 145.00 | 135.80 | 138.40 | 136.66 | 0.44% | 836,168 |
| Feb 27, 2026 | 135.80 | 138.20 | 134.60 | 137.80 | 136.06 | 3.45% | 434,546 |
| Feb 26, 2026 | 137.40 | 138.80 | 132.60 | 133.20 | 131.52 | -2.49% | 560,551 |
| Feb 25, 2026 | 138.80 | 140.20 | 136.60 | 136.60 | 134.88 | -1.44% | 291,605 |
| Feb 24, 2026 | 134.20 | 138.60 | 134.00 | 138.60 | 136.85 | 3.74% | 477,535 |
| Feb 23, 2026 | 133.60 | 134.60 | 132.60 | 133.60 | 131.92 | 0.45% | 310,917 |
| Feb 20, 2026 | 131.40 | 133.40 | 130.40 | 133.00 | 131.32 | 1.06% | 307,218 |
| Feb 19, 2026 | 128.20 | 131.60 | 127.40 | 131.60 | 129.94 | 2.65% | 240,884 |
| Feb 18, 2026 | 126.60 | 130.40 | 126.40 | 128.20 | 126.58 | 4.23% | 332,311 |
| Feb 17, 2026 | 125.60 | 126.00 | 122.80 | 123.00 | 121.45 | -2.38% | 233,605 |
| Feb 16, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 124.41 | 3.11% | 158,421 |
| Feb 13, 2026 | 119.40 | 122.60 | 119.00 | 122.20 | 120.66 | 1.50% | 208,524 |
| Feb 12, 2026 | 123.00 | 125.00 | 120.00 | 120.40 | 118.88 | -1.95% | 409,429 |
| Feb 11, 2026 | 116.80 | 125.00 | 116.80 | 122.80 | 121.25 | 1.99% | 314,218 |
| Feb 10, 2026 | 121.40 | 121.60 | 119.40 | 120.40 | 118.88 | - | 152,218 |
| Feb 9, 2026 | 120.40 | 122.60 | 120.20 | 120.40 | 118.88 | 0.33% | 189,971 |
| Feb 6, 2026 | 117.80 | 120.20 | 116.60 | 120.00 | 118.49 | 0.50% | 214,273 |
| Feb 5, 2026 | 118.00 | 120.60 | 116.80 | 119.40 | 117.90 | 0.51% | 148,096 |
| Feb 4, 2026 | 123.80 | 124.00 | 118.80 | 118.80 | 117.30 | -3.10% | 262,478 |
| Feb 3, 2026 | 124.60 | 126.40 | 122.20 | 122.60 | 121.05 | -1.61% | 310,467 |
| Feb 2, 2026 | 122.60 | 124.80 | 120.20 | 124.60 | 123.03 | -0.80% | 286,877 |
| Jan 30, 2026 | 123.40 | 125.80 | 121.00 | 125.60 | 124.02 | 2.95% | 384,602 |
| Jan 29, 2026 | 122.20 | 123.80 | 121.60 | 122.00 | 120.46 | 0.66% | 260,619 |
| Jan 28, 2026 | 118.60 | 121.20 | 117.80 | 121.20 | 119.67 | 2.02% | 404,619 |
| Jan 27, 2026 | 114.80 | 120.00 | 114.20 | 118.80 | 117.30 | 3.66% | 712,094 |
| Jan 26, 2026 | 113.60 | 116.20 | 113.40 | 114.60 | 113.16 | -0.17% | 268,323 |
| Jan 23, 2026 | 112.60 | 114.80 | 111.20 | 114.80 | 113.35 | 2.87% | 210,424 |
| Jan 22, 2026 | 116.80 | 117.60 | 111.60 | 111.60 | 110.19 | -3.29% | 340,828 |
| Jan 21, 2026 | 113.60 | 117.60 | 113.40 | 115.40 | 113.95 | 1.94% | 280,376 |
| Jan 20, 2026 | 113.60 | 114.60 | 112.60 | 113.20 | 111.77 | -0.70% | 161,725 |
| Jan 19, 2026 | 114.20 | 115.00 | 113.40 | 114.00 | 112.56 | -3.39% | 253,548 |
| Jan 16, 2026 | 114.60 | 118.20 | 114.60 | 118.00 | 116.51 | 4.06% | 276,862 |
| Jan 15, 2026 | 116.80 | 116.80 | 113.40 | 113.40 | 111.97 | -2.91% | 232,252 |
| Jan 14, 2026 | 116.00 | 118.80 | 115.20 | 116.80 | 115.33 | 0.86% | 423,549 |
| Jan 13, 2026 | 111.00 | 115.80 | 111.00 | 115.80 | 114.34 | 4.51% | 296,849 |
| Jan 12, 2026 | 114.00 | 114.00 | 109.20 | 110.80 | 109.40 | -2.81% | 413,771 |
| Jan 9, 2026 | 113.60 | 115.60 | 112.80 | 114.00 | 112.56 | 0.88% | 664,337 |
| Jan 8, 2026 | 108.80 | 113.00 | 107.40 | 113.00 | 111.58 | 9.28% | 962,367 |
| Jan 7, 2026 | 98.40 | 103.40 | 98.00 | 103.40 | 102.10 | 3.50% | 601,821 |
| Jan 6, 2026 | 96.90 | 99.90 | 96.20 | 99.90 | 98.64 | 2.57% | 316,068 |
| Jan 5, 2026 | 97.40 | 98.40 | 95.00 | 97.40 | 95.68 | 1.14% | 340,921 |
| Jan 2, 2026 | 100.60 | 101.40 | 96.30 | 96.30 | 94.60 | -1.93% | 828,985 |
| Dec 30, 2025 | 98.10 | 98.80 | 97.50 | 98.20 | 96.46 | 0.20% | 215,976 |
| Dec 29, 2025 | 97.60 | 98.60 | 97.10 | 98.00 | 96.27 | 2.40% | 229,848 |
| Dec 23, 2025 | 97.40 | 97.40 | 95.60 | 95.70 | 94.01 | -1.95% | 170,552 |
| Dec 22, 2025 | 97.70 | 98.50 | 96.60 | 97.60 | 95.87 | 1.24% | 202,663 |
| Dec 19, 2025 | 96.60 | 96.70 | 95.20 | 96.40 | 94.69 | -0.72% | 233,964 |
| Dec 18, 2025 | 98.50 | 99.50 | 96.90 | 97.10 | 95.38 | -0.61% | 181,797 |
| Dec 17, 2025 | 101.40 | 101.40 | 97.60 | 97.70 | 95.97 | -2.10% | 225,665 |
| Dec 16, 2025 | 98.90 | 100.80 | 98.90 | 99.80 | 98.03 | 0.91% | 169,599 |
| Dec 15, 2025 | 98.80 | 99.50 | 97.80 | 98.90 | 97.15 | -0.80% | 435,362 |
| Dec 12, 2025 | 99.70 | 101.20 | 98.70 | 99.70 | 97.94 | -0.50% | 343,889 |
| Dec 11, 2025 | 101.40 | 102.00 | 99.20 | 100.20 | 98.43 | -1.57% | 325,088 |
| Dec 10, 2025 | 105.00 | 105.20 | 101.80 | 101.80 | 100.00 | -3.23% | 415,973 |
| Dec 9, 2025 | 110.80 | 110.80 | 105.20 | 105.20 | 103.34 | -5.23% | 365,841 |
| Dec 8, 2025 | 110.00 | 111.40 | 109.60 | 111.00 | 109.04 | 1.09% | 184,972 |
| Dec 5, 2025 | 110.00 | 111.00 | 108.40 | 109.80 | 107.86 | -1.26% | 259,152 |
| Dec 4, 2025 | 113.40 | 114.00 | 111.20 | 111.20 | 109.23 | -1.77% | 186,087 |
| Dec 3, 2025 | 110.40 | 114.00 | 110.40 | 113.20 | 111.20 | 4.24% | 533,231 |
| Dec 2, 2025 | 109.60 | 109.60 | 107.40 | 108.60 | 106.68 | -0.91% | 421,614 |
| Dec 1, 2025 | 111.60 | 112.40 | 109.40 | 109.60 | 107.66 | -1.79% | 334,473 |
| Nov 28, 2025 | 110.20 | 111.80 | 107.40 | 111.60 | 109.63 | 2.95% | 777,427 |
| Nov 27, 2025 | 104.40 | 108.80 | 103.80 | 108.40 | 106.48 | 3.83% | 389,094 |