Cadeler As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 72.000 | 72.400 | 70.800 | 72.200 | 72.200 | 271,082 |
| 2024-08-21 | 71.500 | 72.300 | 70.700 | 71.000 | 71.000 | 607,330 |
| 2024-08-20 | 71.200 | 73.000 | 70.900 | 71.100 | 71.100 | 239,643 |
| 2024-08-19 | 68.200 | 71.100 | 68.200 | 71.100 | 71.100 | 270,188 |
| 2024-08-16 | 69.000 | 72.100 | 69.000 | 70.100 | 70.100 | 347,561 |
| 2024-08-15 | 69.200 | 69.200 | 67.700 | 69.000 | 69.000 | 416,740 |
| 2024-08-14 | 68.600 | 69.400 | 68.500 | 68.700 | 68.700 | 110,643 |
| 2024-08-13 | 69.500 | 69.500 | 68.400 | 68.700 | 68.700 | 130,233 |
| 2024-08-12 | 69.700 | 69.700 | 67.900 | 68.500 | 68.500 | 86,348 |
| 2024-08-09 | 67.900 | 68.700 | 67.900 | 68.200 | 68.200 | 63,158 |
| 2024-08-08 | 67.100 | 68.100 | 66.600 | 67.900 | 67.900 | 90,813 |
| 2024-08-07 | 67.000 | 68.700 | 65.800 | 67.100 | 67.100 | 689,838 |
| 2024-08-06 | 68.000 | 68.400 | 65.100 | 66.200 | 66.200 | 169,044 |
| 2024-08-05 | 64.900 | 66.100 | 64.100 | 65.700 | 65.700 | 498,740 |
| 2024-08-02 | 70.300 | 70.400 | 66.400 | 66.700 | 66.700 | 450,419 |
| 2024-08-01 | 70.500 | 71.300 | 70.500 | 71.100 | 71.100 | 175,933 |
| 2024-07-31 | 70.000 | 71.900 | 69.400 | 70.500 | 70.500 | 201,579 |
| 2024-07-30 | 70.600 | 71.100 | 69.100 | 69.800 | 69.800 | 517,444 |
| 2024-07-29 | 70.700 | 71.900 | 70.500 | 70.900 | 70.900 | 137,185 |
| 2024-07-26 | 70.100 | 71.800 | 70.100 | 71.000 | 71.000 | 188,667 |
| 2024-07-25 | 70.000 | 70.600 | 69.300 | 69.900 | 69.900 | 333,045 |
| 2024-07-24 | 69.600 | 71.000 | 69.500 | 70.700 | 70.700 | 329,494 |
| 2024-07-23 | 68.500 | 69.500 | 68.200 | 69.400 | 69.400 | 162,018 |
| 2024-07-22 | 65.800 | 68.500 | 65.800 | 68.500 | 68.500 | 112,039 |
| 2024-07-19 | 67.500 | 67.500 | 66.000 | 67.000 | 67.000 | 100,469 |
| 2024-07-18 | 67.000 | 67.800 | 65.000 | 67.500 | 67.500 | 302,837 |
| 2024-07-17 | 68.100 | 68.900 | 67.200 | 67.400 | 67.400 | 111,504 |
| 2024-07-16 | 68.800 | 68.800 | 67.300 | 68.500 | 68.500 | 96,641 |
| 2024-07-15 | 68.800 | 69.500 | 67.900 | 68.400 | 68.400 | 148,554 |
| 2024-07-12 | 67.800 | 68.600 | 67.600 | 68.300 | 68.300 | 172,714 |
| 2024-07-11 | 67.800 | 67.800 | 66.800 | 67.200 | 67.200 | 190,538 |
| 2024-07-10 | 67.800 | 68.100 | 66.800 | 67.200 | 67.200 | 201,647 |
| 2024-07-09 | 68.200 | 69.100 | 67.800 | 67.800 | 67.800 | 211,280 |
| 2024-07-08 | 68.200 | 69.200 | 67.900 | 68.000 | 68.000 | 198,641 |
| 2024-07-05 | 69.000 | 69.100 | 67.800 | 68.200 | 68.200 | 255,975 |
| 2024-07-04 | 68.800 | 68.900 | 67.300 | 68.400 | 68.400 | 152,177 |
| 2024-07-03 | 68.200 | 69.400 | 67.700 | 67.700 | 67.700 | 279,669 |
| 2024-07-02 | 67.700 | 68.800 | 67.000 | 68.200 | 68.200 | 339,666 |
| 2024-07-01 | 67.900 | 68.700 | 67.400 | 67.600 | 67.600 | 263,537 |
| 2024-06-28 | 67.000 | 67.400 | 66.100 | 67.400 | 67.400 | 317,762 |
| 2024-06-27 | 67.900 | 68.000 | 66.300 | 66.900 | 66.900 | 227,786 |
| 2024-06-26 | 70.000 | 70.000 | 67.700 | 67.900 | 67.900 | 333,135 |
| 2024-06-25 | 68.200 | 69.200 | 67.300 | 69.000 | 69.000 | 224,773 |
| 2024-06-24 | 65.000 | 68.100 | 63.900 | 67.200 | 67.200 | 1,011,692 |
| 2024-06-21 | 63.500 | 64.000 | 62.800 | 63.900 | 63.900 | 1,020,654 |
| 2024-06-20 | 62.800 | 63.800 | 62.800 | 63.000 | 63.000 | 95,212 |
| 2024-06-19 | 63.800 | 64.000 | 63.000 | 63.000 | 63.000 | 181,800 |
| 2024-06-18 | 63.000 | 64.600 | 63.000 | 63.800 | 63.800 | 257,030 |
| 2024-06-17 | 63.000 | 63.500 | 62.500 | 63.000 | 63.000 | 189,182 |
| 2024-06-14 | 63.100 | 63.600 | 62.400 | 63.300 | 63.300 | 1,108,930 |
| 2024-06-13 | 64.000 | 64.000 | 62.300 | 62.800 | 62.800 | 160,569 |
| 2024-06-12 | 62.000 | 63.400 | 62.000 | 62.600 | 62.600 | 386,569 |
| 2024-06-11 | 62.000 | 62.800 | 61.600 | 62.000 | 62.000 | 269,497 |
| 2024-06-10 | 63.200 | 63.300 | 61.600 | 61.600 | 61.600 | 302,382 |
| 2024-06-07 | 63.500 | 64.100 | 63.200 | 63.600 | 63.600 | 172,061 |
| 2024-06-06 | 65.000 | 65.800 | 63.700 | 63.700 | 63.700 | 12,746,848 |
| 2024-06-05 | 63.800 | 65.200 | 63.300 | 65.200 | 65.200 | 314,362 |
| 2024-06-04 | 64.000 | 64.400 | 63.200 | 63.200 | 63.200 | 364,237 |
| 2024-06-03 | 67.000 | 67.000 | 63.100 | 64.000 | 64.000 | 1,523,578 |
| 2024-05-31 | 64.500 | 67.400 | 64.000 | 65.500 | 65.500 | 2,517,381 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.