Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	33.000	33.160	32.300	32.840	32.840	59,332
2022-07-04	33.000	33.120	32.700	32.760	32.760	80,749
2022-07-01	32.300	33.480	32.300	32.600	32.600	209,407
2022-06-30	32.200	32.380	31.720	32.300	32.300	101,436
2022-06-29	31.900	33.360	31.900	32.720	32.720	136,175
2022-06-28	32.000	33.700	32.000	32.800	32.800	133,555
2022-06-27	33.240	33.240	31.900	32.840	32.840	114,247
2022-06-24	31.480	33.240	31.480	31.940	31.940	143,125
2022-06-23	31.000	31.940	30.160	31.120	31.120	297,646
2022-06-22	30.520	31.720	30.000	31.080	31.080	186,632
2022-06-21	31.300	31.980	31.300	31.440	31.440	82,635
2022-06-20	30.800	31.580	30.660	31.580	31.580	55,088
2022-06-17	30.020	31.360	30.020	31.080	31.080	90,505
2022-06-16	30.780	30.800	30.080	30.220	30.220	155,568
2022-06-15	31.000	31.560	30.380	30.780	30.780	192,018
2022-06-14	31.500	31.500	30.460	30.640	30.640	156,374
2022-06-13	31.760	31.760	30.340	30.720	30.720	297,438
2022-06-10	32.900	32.900	31.780	32.300	32.300	186,240
2022-06-09	33.200	33.220	32.260	33.060	33.060	143,798
2022-06-08	34.340	34.500	32.500	32.840	32.840	435,810
2022-06-07	33.980	33.980	33.000	33.820	33.820	147,881
2022-06-03	33.580	33.840	32.800	33.600	33.600	181,193
2022-06-02	33.280	33.880	32.700	33.300	33.300	161,115
2022-06-01	32.800	33.680	32.340	33.280	33.280	292,235
2022-05-31	32.500	32.700	31.740	32.580	32.580	215,071
2022-05-30	32.460	32.720	31.540	32.180	32.180	299,567
2022-05-27	32.260	32.640	31.900	32.000	32.000	282,375
2022-05-25	32.760	32.760	31.300	31.780	31.780	93,613
2022-05-24	32.620	32.620	31.820	31.920	31.920	105,392
2022-05-23	31.500	32.780	31.420	31.960	31.960	258,291
2022-05-20	32.000	32.240	31.500	31.680	31.680	176,653
2022-05-19	30.480	32.540	29.740	32.000	32.000	381,956
2022-05-18	30.980	31.400	30.060	30.220	30.220	221,020
2022-05-16	29.920	30.720	29.460	30.440	30.440	141,218
2022-05-13	30.900	30.900	29.500	30.080	30.080	367,739
2022-05-12	31.000	31.000	29.340	29.820	29.820	442,271
2022-05-11	32.000	32.220	30.200	30.580	30.580	334,962
2022-05-10	30.300	31.200	29.560	30.940	30.940	277,626
2022-05-09	31.000	34.000	30.200	30.580	30.580	449,492
2022-05-06	31.320	31.820	30.420	31.280	31.280	391,040
2022-05-05	32.700	33.000	31.680	31.800	31.800	26,845,338
2022-05-04	33.240	34.020	33.020	34.020	34.020	110,474
2022-05-03	34.300	34.300	32.800	33.280	33.280	113,487
2022-05-02	32.020	34.240	32.020	33.600	33.600	235,897
2022-04-29	33.860	34.460	33.200	34.140	34.140	90,361
2022-04-28	33.820	34.180	33.120	33.240	33.240	99,118
2022-04-27	34.000	34.000	32.800	33.400	33.400	136,794
2022-04-26	34.700	34.780	33.800	33.880	33.880	136,845
2022-04-25	36.680	36.680	33.880	34.580	34.580	158,145
2022-04-22	36.400	36.900	35.820	36.760	36.760	149,760
2022-04-21	36.160	36.900	35.740	36.900	36.900	234,704
2022-04-20	36.000	36.460	35.340	35.740	35.740	200,121
2022-04-19	34.600	36.920	34.600	36.580	36.580	466,055
2022-04-13	34.480	34.960	34.460	34.640	34.640	67,822
2022-04-12	34.980	34.980	34.280	34.480	34.480	137,173
2022-04-11	35.000	35.500	34.100	35.140	35.140	249,176
2022-04-08	35.000	35.000	34.480	34.800	34.800	96,034
2022-04-07	34.200	34.780	33.700	34.480	34.480	164,672
2022-04-06	33.700	34.220	33.540	34.000	34.000	145,693
2022-04-05	34.000	34.280	33.380	33.680	33.680	127,105

← NewerPage 19 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.