Cadeler As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 64.500 | 65.300 | 63.600 | 64.400 | 64.400 | 560,027 |
| 2024-05-29 | 64.200 | 65.400 | 62.200 | 64.100 | 64.100 | 614,582 |
| 2024-05-28 | 65.800 | 65.800 | 61.800 | 62.100 | 62.100 | 608,643 |
| 2024-05-27 | 63.000 | 65.200 | 63.000 | 65.000 | 65.000 | 590,111 |
| 2024-05-24 | 63.000 | 64.200 | 61.300 | 62.500 | 62.500 | 481,075 |
| 2024-05-23 | 59.300 | 63.300 | 59.000 | 62.700 | 62.700 | 1,226,074 |
| 2024-05-22 | 58.100 | 60.000 | 58.000 | 59.400 | 59.400 | 503,238 |
| 2024-05-21 | 55.600 | 57.400 | 55.300 | 57.400 | 57.400 | 563,129 |
| 2024-05-16 | 55.700 | 56.700 | 55.300 | 55.500 | 55.500 | 356,253 |
| 2024-05-15 | 55.400 | 56.000 | 54.800 | 55.200 | 55.200 | 369,770 |
| 2024-05-14 | 54.500 | 56.500 | 54.000 | 54.700 | 54.700 | 1,008,470 |
| 2024-05-13 | 54.000 | 54.300 | 52.600 | 53.100 | 53.100 | 483,752 |
| 2024-05-10 | 54.500 | 55.000 | 52.800 | 53.100 | 53.100 | 414,474 |
| 2024-05-08 | 55.000 | 56.500 | 53.900 | 54.300 | 54.300 | 457,199 |
| 2024-05-07 | 53.000 | 55.100 | 53.000 | 55.000 | 55.000 | 431,335 |
| 2024-05-06 | 52.500 | 54.000 | 51.900 | 52.600 | 52.600 | 484,059 |
| 2024-05-03 | 51.900 | 53.100 | 51.900 | 52.300 | 52.300 | 601,413 |
| 2024-05-02 | 52.800 | 52.800 | 51.100 | 51.300 | 51.300 | 230,616 |
| 2024-04-30 | 51.400 | 53.500 | 51.400 | 52.800 | 52.800 | 621,893 |
| 2024-04-29 | 51.800 | 52.400 | 51.500 | 51.700 | 51.700 | 276,449 |
| 2024-04-26 | 52.000 | 52.900 | 51.300 | 52.200 | 52.200 | 295,314 |
| 2024-04-25 | 51.600 | 52.000 | 51.200 | 51.400 | 51.400 | 258,179 |
| 2024-04-24 | 50.900 | 51.400 | 49.450 | 51.300 | 51.300 | 554,630 |
| 2024-04-23 | 48.500 | 50.200 | 48.500 | 49.450 | 49.450 | 353,602 |
| 2024-04-22 | 49.250 | 49.700 | 48.400 | 48.500 | 48.500 | 179,538 |
| 2024-04-19 | 50.400 | 50.500 | 48.800 | 49.000 | 49.000 | 279,837 |
| 2024-04-18 | 50.300 | 50.700 | 49.800 | 50.400 | 50.400 | 175,907 |
| 2024-04-17 | 51.000 | 51.200 | 50.400 | 50.400 | 50.400 | 141,153 |
| 2024-04-16 | 51.800 | 51.800 | 50.100 | 50.400 | 50.400 | 254,438 |
| 2024-04-15 | 51.300 | 52.000 | 50.500 | 50.900 | 50.900 | 180,454 |
| 2024-04-12 | 51.000 | 52.900 | 51.000 | 51.500 | 51.500 | 274,118 |
| 2024-04-11 | 51.000 | 51.900 | 50.600 | 50.600 | 50.600 | 186,151 |
| 2024-04-10 | 51.500 | 52.100 | 50.800 | 51.000 | 51.000 | 202,827 |
| 2024-04-09 | 51.500 | 52.300 | 50.300 | 51.300 | 51.300 | 288,452 |
| 2024-04-08 | 51.500 | 52.000 | 50.600 | 50.700 | 50.700 | 351,749 |
| 2024-04-05 | 52.000 | 52.300 | 51.100 | 51.200 | 51.200 | 175,079 |
| 2024-04-04 | 50.200 | 51.900 | 50.100 | 51.900 | 51.900 | 281,904 |
| 2024-04-03 | 52.000 | 52.200 | 50.800 | 51.300 | 51.300 | 356,266 |
| 2024-04-02 | 53.500 | 54.000 | 51.200 | 51.400 | 51.400 | 472,954 |
| 2024-03-27 | 52.250 | 53.800 | 50.800 | 53.100 | 53.100 | 399,648 |
| 2024-03-26 | 48.900 | 53.500 | 48.400 | 52.250 | 52.250 | 1,312,305 |
| 2024-03-25 | 47.100 | 49.000 | 47.100 | 48.300 | 48.300 | 459,438 |
| 2024-03-22 | 45.560 | 46.900 | 45.500 | 46.260 | 46.260 | 139,220 |
| 2024-03-21 | 46.040 | 46.980 | 45.500 | 45.740 | 45.740 | 230,879 |
| 2024-03-20 | 46.500 | 46.820 | 45.500 | 45.960 | 45.960 | 300,599 |
| 2024-03-19 | 45.700 | 48.400 | 45.700 | 46.100 | 46.100 | 255,269 |
| 2024-03-18 | 46.600 | 47.480 | 45.440 | 45.620 | 45.620 | 267,315 |
| 2024-03-15 | 45.900 | 48.000 | 44.080 | 46.660 | 46.660 | 9,136,969 |
| 2024-03-14 | 44.000 | 45.740 | 44.000 | 44.400 | 44.400 | 304,681 |
| 2024-03-13 | 44.200 | 45.440 | 44.040 | 44.360 | 44.360 | 307,407 |
| 2024-03-12 | 44.380 | 45.140 | 43.760 | 44.500 | 44.500 | 249,154 |
| 2024-03-11 | 46.100 | 46.620 | 44.620 | 44.620 | 44.620 | 333,905 |
| 2024-03-08 | 47.500 | 48.280 | 46.280 | 46.620 | 46.620 | 255,879 |
| 2024-03-07 | 47.600 | 48.000 | 46.700 | 47.380 | 47.380 | 222,417 |
| 2024-03-06 | 47.760 | 49.480 | 47.460 | 47.600 | 47.600 | 352,015 |
| 2024-03-05 | 47.400 | 48.780 | 47.040 | 47.800 | 47.800 | 400,106 |
| 2024-03-04 | 46.980 | 47.720 | 46.520 | 46.540 | 46.540 | 330,000 |
| 2024-03-01 | 46.500 | 47.380 | 46.060 | 46.400 | 46.400 | 318,609 |
| 2024-02-29 | 45.600 | 46.220 | 44.600 | 46.160 | 46.160 | 661,864 |
| 2024-02-28 | 46.260 | 46.360 | 44.560 | 45.280 | 45.280 | 320,537 |
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.