Cadeler As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	39.000	39.000	37.800	37.840	37.840	107,943
2023-09-06	39.500	39.800	39.000	39.000	39.000	227,144
2023-09-05	39.500	40.140	39.500	39.760	39.760	82,979
2023-09-04	41.000	41.000	39.540	39.540	39.540	69,497
2023-09-01	39.980	40.600	39.500	40.500	40.500	137,821
2023-08-31	40.400	40.460	39.500	39.980	39.980	123,757
2023-08-30	42.300	42.300	39.800	40.340	40.340	235,647
2023-08-29	40.900	42.900	39.520	40.040	40.040	323,655
2023-08-28	38.420	39.380	37.400	39.300	39.300	171,873
2023-08-25	38.420	38.420	37.480	37.580	37.580	107,232
2023-08-24	38.000	38.400	37.500	37.640	37.640	74,167
2023-08-23	38.000	38.640	37.000	38.000	38.000	160,369
2023-08-22	37.820	38.120	37.120	37.700	37.700	157,443
2023-08-21	38.220	38.580	37.500	37.600	37.600	480,694
2023-08-18	38.640	39.440	37.960	38.220	38.220	138,221
2023-08-17	40.000	40.000	38.740	38.980	38.980	121,852
2023-08-16	39.700	40.160	39.320	40.100	40.100	68,912
2023-08-15	39.820	39.820	39.180	39.760	39.760	61,925
2023-08-14	39.500	39.800	39.140	39.800	39.800	107,762
2023-08-11	39.600	40.300	39.400	39.820	39.820	81,478
2023-08-10	39.200	40.100	38.800	39.600	39.600	98,950
2023-08-09	38.640	39.620	38.540	38.980	38.980	128,929
2023-08-08	39.320	39.320	38.480	38.900	38.900	194,608
2023-08-07	40.200	40.220	38.440	39.380	39.380	157,968
2023-08-04	41.000	41.000	38.940	40.320	40.320	146,789
2023-08-03	41.500	41.500	39.160	39.940	39.940	241,037
2023-08-02	43.000	43.000	40.460	40.520	40.520	155,644
2023-08-01	43.000	43.000	41.800	42.260	42.260	84,095
2023-07-31	41.220	42.340	41.160	42.100	42.100	101,905
2023-07-28	42.360	42.500	41.280	41.300	41.300	111,508
2023-07-27	43.500	43.500	42.420	42.620	42.620	86,214
2023-07-26	43.860	44.260	43.020	43.260	43.260	112,595
2023-07-25	44.860	44.860	43.600	43.860	43.860	70,848
2023-07-24	45.120	45.720	44.440	45.160	45.160	113,499
2023-07-21	45.800	46.240	45.460	45.580	45.580	47,352
2023-07-20	45.500	46.400	45.500	46.000	46.000	187,959
2023-07-19	45.360	46.400	45.360	46.060	46.060	151,367
2023-07-18	46.500	46.720	45.800	45.820	45.820	119,198
2023-07-17	44.040	45.620	44.040	45.180	45.180	81,559
2023-07-14	46.000	46.780	44.680	44.940	44.940	113,119
2023-07-13	46.320	46.560	45.760	45.760	45.760	134,778
2023-07-12	46.600	47.500	46.000	46.200	46.200	165,453
2023-07-11	46.580	47.300	46.420	46.600	46.600	271,474
2023-07-10	46.180	46.540	45.980	46.440	46.440	120,495
2023-07-07	45.000	46.360	44.800	46.360	46.360	185,057
2023-07-06	45.200	45.720	45.000	45.000	45.000	215,291
2023-07-05	46.160	46.240	45.220	45.900	45.900	122,499
2023-07-04	45.560	46.080	45.000	45.840	45.840	106,273
2023-07-03	45.040	46.020	45.020	45.800	45.800	156,943
2023-06-30	45.500	45.620	44.500	44.900	44.900	313,010
2023-06-29	44.700	45.300	43.900	44.740	44.740	79,160
2023-06-28	43.000	44.760	43.000	44.000	44.000	166,682
2023-06-27	44.000	44.000	43.000	43.360	43.360	94,467
2023-06-26	43.440	43.560	42.800	43.000	43.000	348,653
2023-06-23	43.500	43.720	42.520	42.900	42.900	279,930
2023-06-22	44.500	44.500	42.120	43.080	43.080	416,212
2023-06-21	42.840	44.000	42.600	43.300	43.300	246,932
2023-06-20	45.200	45.560	42.660	43.660	43.660	523,328
2023-06-19	46.080	46.980	45.160	45.560	45.560	178,593
2023-06-16	47.600	50.750	44.620	47.140	47.140	2,127,787

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.