Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	34.000	34.100	33.040	34.020	34.020	183,562
2022-04-01	33.800	34.060	33.160	33.640	33.640	173,832
2022-03-31	35.410	35.410	33.400	33.800	33.800	561,980
2022-03-30	37.350	37.350	33.620	34.300	34.300	831,988
2022-03-29	36.005	38.330	36.005	37.300	37.300	672,031
2022-03-28	34.865	35.500	34.580	35.350	35.350	195,118
2022-03-25	34.750	35.500	34.125	34.415	34.415	487,465
2022-03-24	34.100	35.000	33.900	35.000	35.000	257,262
2022-03-23	34.400	34.700	33.505	33.805	33.805	224,111
2022-03-22	33.000	34.665	33.000	34.400	34.400	315,762
2022-03-21	34.400	34.895	33.270	33.330	33.330	252,031
2022-03-18	34.000	34.525	33.455	34.200	34.200	377,137
2022-03-17	33.000	33.600	32.785	33.300	33.300	174,729
2022-03-16	32.400	33.350	32.005	33.350	33.350	154,354
2022-03-15	32.670	32.670	31.225	32.100	32.100	200,007
2022-03-14	32.355	33.440	32.330	33.440	33.440	115,386
2022-03-11	33.200	34.155	32.545	33.230	33.230	148,783
2022-03-10	34.500	34.755	33.220	34.160	34.160	311,227
2022-03-09	32.985	34.815	32.985	34.150	34.150	417,493
2022-03-08	31.745	34.155	31.700	32.700	32.700	385,337
2022-03-07	32.000	32.900	30.830	31.900	31.900	436,321
2022-03-04	35.000	35.500	32.900	32.900	32.900	186,664
2022-03-03	35.100	35.500	34.405	34.840	34.840	401,152
2022-03-02	34.250	35.100	33.380	35.100	35.100	298,289
2022-03-01	33.800	35.200	33.740	34.360	34.360	410,604
2022-02-28	30.500	33.265	30.500	33.265	33.265	332,347
2022-02-25	30.140	31.000	30.100	30.600	30.600	236,375
2022-02-24	29.500	30.040	28.675	30.040	30.040	285,300
2022-02-23	30.000	30.965	30.000	30.130	30.130	57,487
2022-02-22	29.000	30.405	28.115	30.340	30.340	243,762
2022-02-21	30.995	30.995	29.900	30.005	30.005	131,734
2022-02-18	30.500	30.760	30.085	30.295	30.295	155,835
2022-02-17	31.000	31.500	30.535	30.905	30.905	171,638
2022-02-16	31.165	31.945	30.785	31.000	31.000	235,323
2022-02-15	29.810	31.290	29.810	31.290	31.290	332,915
2022-02-14	31.860	31.860	29.850	30.425	30.425	337,107
2022-02-11	31.505	32.380	31.505	31.865	31.865	63,069
2022-02-10	32.920	32.920	31.690	32.200	32.200	119,176
2022-02-09	32.000	32.735	31.805	32.600	32.600	143,969
2022-02-08	32.245	32.245	30.800	31.500	31.500	9,448,112
2022-02-07	32.960	32.960	31.500	32.100	32.100	168,912
2022-02-04	32.520	34.210	31.750	32.410	32.410	342,508
2022-02-03	33.655	33.965	32.985	33.850	33.850	140,045
2022-02-02	34.300	34.400	32.500	33.330	33.330	176,201
2022-02-01	34.000	34.295	33.655	34.235	34.235	273,891
2022-01-31	33.720	33.900	32.865	33.255	33.255	136,233
2022-01-28	32.815	33.655	32.635	33.250	33.250	266,466
2022-01-27	31.775	33.435	30.655	32.900	32.900	267,396
2022-01-26	31.000	32.280	30.910	32.000	32.000	214,497
2022-01-25	30.800	31.615	30.060	31.005	31.005	329,417
2022-01-24	31.400	31.400	29.555	30.300	30.300	406,379
2022-01-21	32.515	32.725	31.615	31.615	31.615	202,824
2022-01-20	33.600	33.600	32.210	32.665	32.665	231,823
2022-01-19	33.000	33.795	32.150	32.860	32.860	306,684
2022-01-18	33.000	33.000	32.015	32.610	32.610	139,361
2022-01-17	32.900	33.160	32.285	32.820	32.820	78,970
2022-01-14	32.505	32.920	32.010	32.900	32.900	127,608
2022-01-13	32.815	33.040	32.540	32.625	32.625	104,425
2022-01-12	33.100	33.360	32.610	33.000	33.000	183,218
2022-01-11	33.350	33.580	32.500	32.600	32.600	203,905

← NewerPage 20 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.