Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	33.140	33.340	32.240	33.280	33.280	217,545
2022-09-23	33.900	33.900	32.300	33.140	33.140	353,539
2022-09-22	34.200	34.400	33.040	33.900	33.900	358,764
2022-09-21	34.600	35.320	33.760	34.900	34.900	364,167
2022-09-20	34.600	35.880	34.600	35.080	35.080	160,115
2022-09-19	34.040	35.240	34.000	35.000	35.000	173,857
2022-09-16	36.600	36.880	34.900	35.440	35.440	1,361,427
2022-09-15	36.000	37.100	36.000	36.820	36.820	260,717
2022-09-14	35.560	37.360	35.020	36.700	36.700	148,477
2022-09-13	37.800	37.800	35.980	36.500	36.500	366,456
2022-09-12	35.360	36.240	35.020	35.840	35.840	105,660
2022-09-09	34.980	35.820	34.640	35.360	35.360	130,719
2022-09-08	33.100	34.960	33.100	34.640	34.640	189,288
2022-09-07	33.140	34.020	33.100	33.680	33.680	88,888
2022-09-06	34.000	34.520	33.100	33.860	33.860	82,775
2022-09-05	33.600	33.720	33.020	33.340	33.340	109,881
2022-09-02	33.540	34.440	33.540	34.280	34.280	106,757
2022-09-01	34.200	34.200	33.400	34.200	34.200	110,724
2022-08-31	33.780	34.820	33.500	33.840	33.840	115,608
2022-08-30	34.400	34.920	33.600	33.780	33.780	114,301
2022-08-29	33.800	34.180	33.120	33.880	33.880	142,520
2022-08-26	34.900	35.000	34.000	34.260	34.260	119,479
2022-08-25	35.400	35.400	34.020	35.000	35.000	281,569
2022-08-24	36.480	36.720	34.920	35.260	35.260	204,801
2022-08-23	36.560	36.560	35.300	36.100	36.100	169,547
2022-08-22	37.700	37.840	36.700	36.700	36.700	61,456
2022-08-19	37.880	38.200	37.500	37.780	37.780	128,836
2022-08-18	37.500	38.260	37.500	37.880	37.880	77,944
2022-08-17	38.200	38.200	37.720	38.000	38.000	69,085
2022-08-16	37.940	38.540	37.840	38.000	38.000	89,580
2022-08-15	38.200	38.420	37.320	38.400	38.400	116,923
2022-08-12	38.000	38.880	37.920	38.200	38.200	204,337
2022-08-11	37.580	38.000	37.560	37.820	37.820	250,193
2022-08-10	36.900	37.620	36.900	37.580	37.580	190,033
2022-08-09	37.100	37.580	36.820	37.180	37.180	174,499
2022-08-08	37.100	37.500	36.840	37.240	37.240	85,600
2022-08-05	37.440	37.440	36.540	37.060	37.060	160,565
2022-08-04	37.100	37.420	36.500	37.000	37.000	155,223
2022-08-03	36.440	37.220	36.020	36.600	36.600	234,874
2022-08-02	35.800	36.940	35.320	36.700	36.700	312,052
2022-08-01	35.580	36.900	35.020	36.440	36.440	250,239
2022-07-29	35.900	37.000	35.800	36.600	36.600	196,751
2022-07-28	35.400	35.860	35.260	35.860	35.860	213,741
2022-07-27	34.700	35.380	34.580	35.380	35.380	37,735
2022-07-26	34.820	35.400	34.720	34.920	34.920	129,367
2022-07-25	35.440	35.440	34.820	35.000	35.000	75,474
2022-07-22	35.000	35.500	34.900	35.480	35.480	118,099
2022-07-21	34.500	35.320	34.500	35.000	35.000	100,157
2022-07-20	34.800	34.820	34.500	34.680	34.680	89,907
2022-07-19	34.200	35.080	34.200	34.800	34.800	107,158
2022-07-18	33.700	35.040	33.260	34.600	34.600	121,242
2022-07-15	33.440	34.140	33.340	33.580	33.580	88,665
2022-07-14	34.800	35.040	33.180	33.660	33.660	167,518
2022-07-13	34.440	35.460	34.400	34.720	34.720	487,124
2022-07-12	33.720	33.960	33.500	33.960	33.960	98,815
2022-07-11	33.700	34.120	33.280	33.980	33.980	68,441
2022-07-08	33.580	34.500	33.160	33.760	33.760	209,034
2022-07-07	32.300	33.560	32.300	33.400	33.400	75,270
2022-07-06	33.000	33.440	32.340	32.860	32.860	108,981
2022-07-05	33.000	33.160	32.300	32.840	32.840	59,332

← NewerPage 18 of 21 · 1,260 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.