Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.000	57.000	54.650	54.650	54.650	257,113
2026-07-23	55.400	55.650	54.450	55.450	55.450	251,038
2026-07-22	55.600	56.200	54.100	55.600	55.600	390,782
2026-07-21	55.850	56.850	55.550	55.550	55.550	371,493
2026-07-20	56.500	57.000	55.850	55.850	55.850	345,693
2026-07-17	56.000	57.300	55.550	56.850	56.850	522,518
2026-07-16	56.800	57.300	56.200	57.300	57.300	723,816
2026-07-15	56.200	57.750	56.000	57.750	57.750	427,905
2026-07-14	54.500	56.700	54.500	56.700	56.700	567,332
2026-07-13	55.000	56.000	54.900	55.600	55.600	436,700
2026-07-10	54.800	55.000	54.000	55.000	55.000	343,801
2026-07-09	55.500	55.550	54.700	54.900	54.900	405,101
2026-07-08	54.900	55.150	53.800	54.500	54.500	610,551
2026-07-07	58.500	58.500	55.150	55.150	55.150	628,981
2026-07-06	57.450	58.200	57.000	58.000	58.000	622,650
2026-07-03	54.800	57.550	54.350	57.550	57.550	427,239
2026-07-02	52.950	55.250	51.500	55.050	55.050	767,135
2026-07-01	54.450	54.500	53.150	53.150	53.150	454,959
2026-06-30	54.800	55.500	54.250	54.250	54.250	602,824
2026-06-29	53.200	54.700	52.750	53.500	53.500	380,638
2026-06-26	53.450	53.650	52.250	53.250	53.250	555,597
2026-06-25	54.000	54.600	53.600	53.900	53.900	237,974
2026-06-24	53.200	54.000	53.150	54.000	54.000	489,723
2026-06-23	54.650	54.700	53.300	54.150	54.150	333,120
2026-06-22	51.950	54.650	51.950	54.650	54.650	579,497
2026-06-19	52.250	53.200	52.000	52.750	52.750	1,151,442
2026-06-18	52.850	53.550	52.400	52.550	52.550	400,541
2026-06-17	52.800	53.250	52.350	53.250	53.250	274,037
2026-06-16	54.100	54.250	52.850	53.200	53.200	332,532
2026-06-15	55.100	55.550	53.750	53.950	53.950	298,224
2026-06-12	53.500	54.450	53.100	53.450	53.450	304,456
2026-06-11	52.600	52.850	51.900	52.500	52.500	768,101
2026-06-10	55.250	55.300	52.000	53.500	53.500	847,488
2026-06-09	55.600	56.000	53.750	54.600	54.600	854,683
2026-06-08	57.050	57.050	55.350	55.600	55.600	577,698
2026-06-05	57.250	58.100	56.750	57.200	57.200	414,644
2026-06-04	57.750	58.000	57.200	57.250	57.250	393,640
2026-06-03	57.600	57.850	56.900	57.550	57.550	467,350
2026-06-02	60.000	60.000	57.600	57.750	57.750	724,688
2026-06-01	59.850	60.950	58.750	59.300	59.300	626,991
2026-05-29	60.450	60.600	58.300	59.350	59.350	2,090,248
2026-05-28	61.150	61.750	59.650	60.100	60.100	1,102,783
2026-05-27	63.950	64.150	61.150	61.150	61.150	529,475
2026-05-26	64.100	64.350	62.850	63.900	63.900	1,131,610
2026-05-22	61.300	63.200	61.250	61.900	61.900	620,029
2026-05-21	63.500	64.500	61.750	61.800	61.800	780,245
2026-05-20	60.300	63.550	59.550	63.450	63.450	1,498,374
2026-05-19	65.400	66.900	62.250	62.300	62.300	1,044,873
2026-05-18	67.700	69.050	66.900	67.700	67.700	812,581
2026-05-15	67.400	69.100	66.900	68.000	68.000	580,020
2026-05-13	66.800	67.900	66.300	67.200	67.200	296,308
2026-05-12	67.950	68.200	65.900	65.900	65.900	285,784
2026-05-11	68.000	68.750	66.950	68.150	68.150	299,507
2026-05-08	67.000	67.900	66.200	67.450	67.450	338,325
2026-05-07	67.200	67.800	66.700	67.200	67.200	344,862
2026-05-06	67.350	67.500	66.200	66.800	66.800	454,040
2026-05-05	65.350	67.000	64.750	66.350	66.350	437,985
2026-05-04	64.750	66.050	63.850	65.550	65.550	541,106
2026-04-30	64.100	64.750	63.700	64.000	64.000	806,911
2026-04-29	61.350	64.900	61.350	64.200	64.200	795,199

← NewerPage 2 of 5 · 249 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.