Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	48.800	48.800	47.420	47.680	47.680	29,112
2023-06-14	48.220	48.680	47.820	48.320	48.320	194,937
2023-06-13	47.020	47.860	46.800	47.680	47.680	52,494
2023-06-12	47.000	47.600	47.000	47.240	47.240	88,132
2023-06-09	47.760	47.760	46.660	47.200	47.200	89,798
2023-06-08	49.700	49.700	48.040	48.260	48.260	97,757
2023-06-07	49.800	49.800	48.020	48.920	48.920	46,740
2023-06-06	48.800	49.360	48.020	48.780	48.780	161,129
2023-06-05	50.000	50.000	48.120	48.520	48.520	45,857
2023-06-02	50.000	51.000	48.700	49.220	49.220	329,210
2023-06-01	50.200	50.300	49.600	49.920	49.920	235,341
2023-05-31	49.200	50.150	48.980	49.940	49.940	220,040
2023-05-30	51.000	51.000	48.860	49.020	49.020	77,994
2023-05-26	49.860	50.200	48.720	49.000	49.000	99,683
2023-05-25	49.200	49.600	48.220	49.560	49.560	119,461
2023-05-24	48.320	49.700	47.500	48.900	48.900	146,120
2023-05-23	48.000	48.980	46.820	48.320	48.320	70,219
2023-05-22	47.640	48.480	46.440	47.380	47.380	68,524
2023-05-19	49.040	49.500	47.000	47.400	47.400	136,108
2023-05-16	47.520	49.000	46.820	48.740	48.740	133,387
2023-05-15	46.740	47.160	45.620	47.140	47.140	274,243
2023-05-12	45.100	46.480	44.740	46.060	46.060	46,645
2023-05-11	45.600	46.980	44.940	45.000	45.000	209,461
2023-05-10	45.780	46.080	45.100	45.540	45.540	51,223
2023-05-09	46.340	46.360	45.060	45.780	45.780	115,863
2023-05-08	48.000	48.000	46.000	46.240	46.240	62,665
2023-05-05	46.820	48.120	46.820	47.700	47.700	71,954
2023-05-04	47.300	47.900	46.800	46.820	46.820	91,181
2023-05-03	48.160	48.160	46.540	47.380	47.380	364,135
2023-05-02	48.480	48.780	47.000	47.500	47.500	375,798
2023-04-28	47.500	47.800	46.420	46.440	46.440	88,519
2023-04-27	45.920	47.580	45.860	47.480	47.480	178,410
2023-04-26	46.020	46.720	45.160	45.160	45.160	144,563
2023-04-25	44.460	45.940	44.240	45.640	45.640	349,357
2023-04-24	44.000	44.640	43.500	44.340	44.340	114,121
2023-04-21	42.540	43.860	42.540	43.820	43.820	47,202
2023-04-20	43.740	44.240	42.740	43.400	43.400	64,845
2023-04-19	44.780	44.920	43.260	43.660	43.660	89,377
2023-04-18	44.580	45.680	44.260	44.700	44.700	243,595
2023-04-17	42.540	44.840	42.400	44.320	44.320	275,000
2023-04-14	41.500	41.580	41.160	41.400	41.400	86,757
2023-04-13	41.960	42.400	41.400	41.680	41.680	83,306
2023-04-12	41.900	43.360	41.900	41.960	41.960	78,622
2023-04-11	43.440	43.840	41.600	42.240	42.240	98,159
2023-04-05	43.420	43.420	42.480	43.100	43.100	70,875
2023-04-04	42.420	43.200	42.420	42.720	42.720	130,682
2023-04-03	42.220	42.980	42.000	42.420	42.420	157,117
2023-03-31	41.760	42.480	40.800	42.480	42.480	194,904
2023-03-30	41.860	42.380	40.220	41.080	41.080	213,555
2023-03-29	40.120	40.960	39.240	40.960	40.960	423,910
2023-03-28	42.620	43.020	38.160	39.240	39.240	373,650
2023-03-27	42.640	45.040	42.080	42.560	42.560	98,429
2023-03-24	43.600	43.600	41.240	41.740	41.740	103,871
2023-03-23	43.000	44.120	43.000	43.640	43.640	51,550
2023-03-22	42.980	44.140	42.520	43.060	43.060	58,484
2023-03-21	44.000	44.600	42.920	42.980	42.980	106,551
2023-03-20	44.600	44.600	42.200	43.440	43.440	136,320
2023-03-17	44.000	45.700	44.000	44.600	44.600	620,003
2023-03-16	43.900	44.500	43.020	43.940	43.940	186,881
2023-03-15	46.000	46.040	43.820	43.900	43.900	126,397

← NewerPage 15 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.