Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	38.400	38.760	38.020	38.320	38.320	72,734
2022-12-19	38.780	39.080	38.640	38.700	38.700	89,185
2022-12-16	39.180	39.440	38.780	39.080	39.080	180,202
2022-12-15	38.700	39.880	38.700	39.200	39.200	155,504
2022-12-14	39.200	40.300	38.600	39.980	39.980	241,240
2022-12-13	38.980	39.460	38.600	39.200	39.200	296,777
2022-12-12	38.600	39.300	38.480	39.160	39.160	118,807
2022-12-09	39.300	40.080	39.300	39.340	39.340	130,413
2022-12-08	39.940	40.180	39.700	39.940	39.940	184,870
2022-12-07	40.000	40.440	39.160	39.840	39.840	214,121
2022-12-06	39.400	40.420	38.940	40.160	40.160	407,288
2022-12-05	39.000	39.620	38.580	39.260	39.260	366,860
2022-12-02	38.000	39.400	37.820	38.360	38.360	500,961
2022-12-01	37.140	38.120	36.880	38.080	38.080	720,185
2022-11-30	36.500	37.080	36.100	37.080	37.080	3,697,172
2022-11-29	35.880	36.340	35.740	36.300	36.300	273,506
2022-11-28	35.560	35.940	34.940	35.780	35.780	190,093
2022-11-25	35.000	35.500	34.960	35.420	35.420	307,642
2022-11-24	33.500	34.980	33.500	34.940	34.940	171,173
2022-11-23	34.500	34.840	34.300	34.500	34.500	189,366
2022-11-22	34.540	34.540	33.200	34.100	34.100	83,928
2022-11-21	33.700	34.200	33.560	34.160	34.160	110,032
2022-11-18	33.300	34.140	33.300	33.860	33.860	261,264
2022-11-17	33.000	33.340	32.680	33.300	33.300	172,122
2022-11-16	33.920	33.920	32.700	32.700	32.700	119,928
2022-11-15	31.900	33.500	31.900	33.400	33.400	256,202
2022-11-14	33.020	33.420	32.220	32.560	32.560	534,118
2022-11-11	32.300	35.200	32.280	33.020	33.020	584,709
2022-11-10	34.400	34.740	33.420	34.380	34.380	428,400
2022-11-09	34.020	34.900	34.020	34.900	34.900	243,009
2022-11-08	34.700	34.700	34.100	34.600	34.600	260,622
2022-11-07	33.900	34.680	33.660	34.580	34.580	353,230
2022-11-04	32.880	34.160	32.880	33.880	33.880	301,383
2022-11-03	33.300	33.840	33.180	33.700	33.700	278,849
2022-11-02	33.500	34.280	33.280	33.760	33.760	245,531
2022-11-01	32.900	33.900	32.900	33.280	33.280	436,784
2022-10-31	32.640	33.540	32.640	33.340	33.340	269,851
2022-10-28	32.380	33.520	32.380	33.500	33.500	451,194
2022-10-27	33.100	33.360	32.640	33.040	33.040	644,645
2022-10-26	31.800	33.420	31.560	33.240	33.240	510,861
2022-10-25	31.500	32.380	31.400	31.740	31.740	214,933
2022-10-24	31.200	32.240	31.160	31.940	31.940	321,051
2022-10-21	32.880	32.880	30.300	31.200	31.200	421,834
2022-10-20	31.020	32.280	31.020	32.000	32.000	407,205
2022-10-19	31.200	32.080	30.960	31.540	31.540	722,019
2022-10-18	30.500	31.380	30.120	31.100	31.100	437,669
2022-10-17	30.260	30.580	29.320	30.320	30.320	491,550
2022-10-14	30.200	30.880	29.440	29.700	29.700	590,081
2022-10-13	31.300	31.300	30.000	30.000	30.000	34,264,792
2022-10-12	33.500	33.540	31.600	33.500	33.500	220,570
2022-10-11	32.000	32.680	31.180	32.300	32.300	149,880
2022-10-10	32.880	32.880	31.500	32.020	32.020	148,053
2022-10-07	32.680	33.680	32.300	32.500	32.500	78,214
2022-10-06	33.200	33.600	32.500	32.680	32.680	760,142
2022-10-05	33.500	33.520	32.660	32.800	32.800	134,155
2022-10-04	32.620	34.520	32.620	33.700	33.700	259,388
2022-10-03	32.620	34.540	32.620	34.360	34.360	331,115
2022-09-30	32.620	34.520	32.620	33.580	33.580	245,525
2022-09-29	33.120	33.680	32.780	33.460	33.460	330,341
2022-09-28	33.600	33.600	32.260	33.300	33.300	167,471

← NewerPage 17 of 21 · 1,258 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.