Cadeler As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 44.300 | 45.900 | 44.300 | 45.880 | 45.880 | 269,570 |
| 2024-02-26 | 44.180 | 44.620 | 43.420 | 44.000 | 44.000 | 156,828 |
| 2024-02-23 | 43.880 | 44.500 | 43.500 | 44.180 | 44.180 | 272,508 |
| 2024-02-22 | 42.800 | 44.120 | 42.700 | 44.000 | 44.000 | 427,374 |
| 2024-02-21 | 44.520 | 44.620 | 43.000 | 43.000 | 43.000 | 333,324 |
| 2024-02-20 | 47.400 | 47.400 | 44.500 | 44.500 | 44.500 | 295,561 |
| 2024-02-19 | 44.940 | 45.460 | 44.000 | 44.660 | 44.660 | 218,871 |
| 2024-02-16 | 46.940 | 46.940 | 44.540 | 44.600 | 44.600 | 437,666 |
| 2024-02-15 | 45.000 | 47.480 | 44.800 | 46.000 | 46.000 | 40,428,757 |
| 2024-02-14 | 47.700 | 48.080 | 47.500 | 47.840 | 47.840 | 128,605 |
| 2024-02-13 | 47.500 | 47.800 | 47.200 | 47.700 | 47.700 | 122,050 |
| 2024-02-12 | 47.000 | 47.760 | 46.700 | 47.660 | 47.660 | 203,186 |
| 2024-02-09 | 48.000 | 48.000 | 46.920 | 47.360 | 47.360 | 176,634 |
| 2024-02-08 | 47.720 | 48.660 | 47.240 | 47.620 | 47.620 | 110,912 |
| 2024-02-07 | 49.080 | 49.440 | 47.680 | 48.120 | 48.120 | 322,664 |
| 2024-02-06 | 49.060 | 49.260 | 48.000 | 48.380 | 48.380 | 305,386 |
| 2024-02-05 | 48.220 | 49.280 | 48.080 | 49.000 | 49.000 | 414,121 |
| 2024-02-02 | 48.180 | 48.620 | 47.240 | 48.220 | 48.220 | 176,321 |
| 2024-02-01 | 48.820 | 49.180 | 47.940 | 48.320 | 48.320 | 299,188 |
| 2024-01-31 | 48.440 | 48.480 | 47.660 | 48.380 | 48.380 | 397,014 |
| 2024-01-30 | 48.460 | 48.640 | 47.900 | 48.440 | 48.440 | 231,457 |
| 2024-01-29 | 47.960 | 48.900 | 47.700 | 48.260 | 48.260 | 269,092 |
| 2024-01-26 | 47.500 | 47.500 | 46.100 | 47.000 | 47.000 | 313,801 |
| 2024-01-25 | 47.160 | 47.680 | 46.720 | 46.980 | 46.980 | 189,744 |
| 2024-01-24 | 47.860 | 47.900 | 46.140 | 47.000 | 47.000 | 291,253 |
| 2024-01-23 | 47.720 | 48.020 | 47.280 | 47.380 | 47.380 | 208,821 |
| 2024-01-22 | 48.000 | 48.420 | 47.000 | 47.940 | 47.940 | 211,965 |
| 2024-01-19 | 47.620 | 49.280 | 47.500 | 48.080 | 48.080 | 427,886 |
| 2024-01-18 | 47.740 | 48.220 | 46.520 | 47.620 | 47.620 | 210,697 |
| 2024-01-17 | 47.880 | 47.920 | 46.660 | 47.740 | 47.740 | 318,844 |
| 2024-01-16 | 48.000 | 48.200 | 47.000 | 47.900 | 47.900 | 441,342 |
| 2024-01-15 | 46.800 | 47.560 | 46.780 | 47.560 | 47.560 | 86,084 |
| 2024-01-12 | 47.480 | 48.440 | 46.620 | 46.920 | 46.920 | 350,998 |
| 2024-01-11 | 47.000 | 47.980 | 46.040 | 47.140 | 47.140 | 647,657 |
| 2024-01-10 | 47.000 | 47.180 | 46.060 | 46.580 | 46.580 | 158,579 |
| 2024-01-09 | 47.600 | 47.620 | 45.780 | 47.360 | 47.360 | 202,634 |
| 2024-01-08 | 47.000 | 48.800 | 46.720 | 47.600 | 47.600 | 283,182 |
| 2024-01-05 | 47.100 | 47.300 | 45.920 | 47.100 | 47.100 | 341,463 |
| 2024-01-04 | 46.560 | 48.720 | 46.560 | 48.500 | 48.500 | 366,638 |
| 2024-01-03 | 46.600 | 47.400 | 46.120 | 46.560 | 46.560 | 269,731 |
| 2024-01-02 | 47.000 | 47.700 | 45.800 | 46.840 | 46.840 | 276,272 |
| 2023-12-29 | 48.200 | 48.300 | 46.720 | 46.920 | 46.920 | 162,835 |
| 2023-12-28 | 46.640 | 47.700 | 46.000 | 47.700 | 47.700 | 368,305 |
| 2023-12-27 | 47.300 | 47.300 | 45.120 | 46.960 | 46.960 | 279,462 |
| 2023-12-22 | 45.720 | 47.160 | 45.720 | 46.900 | 46.900 | 650,130 |
| 2023-12-21 | 45.480 | 46.000 | 44.800 | 46.000 | 46.000 | 464,328 |
| 2023-12-20 | 44.180 | 46.500 | 43.580 | 44.820 | 44.820 | 1,912,156 |
| 2023-12-19 | 42.360 | 44.180 | 42.340 | 44.100 | 44.100 | 500,023 |
| 2023-12-18 | 41.040 | 42.500 | 40.800 | 42.200 | 42.200 | 372,946 |
| 2023-12-15 | 40.000 | 41.000 | 39.480 | 40.680 | 40.680 | 284,204 |
| 2023-12-14 | 38.900 | 39.600 | 38.640 | 39.600 | 39.600 | 264,086 |
| 2023-12-13 | 36.800 | 38.580 | 35.920 | 38.560 | 38.560 | 462,016 |
| 2023-12-12 | 34.480 | 36.520 | 34.480 | 36.520 | 36.520 | 206,225 |
| 2023-12-11 | 35.800 | 36.240 | 35.480 | 35.640 | 35.640 | 159,064 |
| 2023-12-08 | 35.500 | 35.620 | 33.880 | 35.500 | 35.500 | 565,211 |
| 2023-12-07 | 34.800 | 34.800 | 33.900 | 34.560 | 34.560 | 69,858 |
| 2023-12-06 | 33.200 | 34.320 | 33.200 | 34.200 | 34.200 | 187,087 |
| 2023-12-05 | 33.720 | 34.140 | 33.720 | 33.880 | 33.880 | 116,287 |
| 2023-12-04 | 34.000 | 34.200 | 33.280 | 33.740 | 33.740 | 224,266 |
| 2023-12-01 | 34.540 | 34.840 | 33.820 | 34.140 | 34.140 | 146,407 |
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.