Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	34.585	34.585	32.800	32.900	32.900	232,456
2022-01-07	34.700	34.960	34.200	34.205	34.205	207,659
2022-01-06	34.500	35.400	34.500	34.700	34.700	532,858
2022-01-05	35.635	35.850	34.750	35.050	35.050	127,329
2022-01-04	35.160	36.430	35.160	35.900	35.900	294,532
2022-01-03	37.095	37.385	35.105	35.300	35.300	276,670
2021-12-30	35.910	37.000	35.900	36.480	36.480	1,008,671
2021-12-29	37.150	37.445	35.010	35.625	35.625	312,122
2021-12-28	35.600	37.100	35.515	37.070	37.070	451,414
2021-12-27	35.850	35.850	34.795	35.420	35.420	151,943
2021-12-23	33.250	35.390	33.250	35.390	35.390	263,358
2021-12-22	33.100	33.100	32.350	33.000	33.000	85,453
2021-12-21	31.905	32.550	31.905	32.265	32.265	115,325
2021-12-20	31.690	32.095	31.050	31.905	31.905	129,702
2021-12-17	32.065	32.185	31.700	31.900	31.900	133,134
2021-12-16	32.500	32.825	31.960	32.385	32.385	179,043
2021-12-15	32.000	32.000	31.400	32.000	32.000	135,260
2021-12-14	32.510	32.785	31.405	31.700	31.700	293,061
2021-12-13	33.500	34.000	32.510	32.900	32.900	112,769
2021-12-10	34.000	34.400	33.050	33.285	33.285	268,068
2021-12-09	34.500	34.590	33.705	34.055	34.055	101,154
2021-12-08	34.500	35.135	33.675	34.180	34.180	115,994
2021-12-07	34.500	35.130	34.490	34.500	34.500	163,362
2021-12-06	34.815	34.860	33.700	34.190	34.190	130,771
2021-12-03	35.500	35.500	33.990	34.505	34.505	160,223
2021-12-02	35.395	35.395	33.700	34.500	34.500	180,145
2021-12-01	34.455	35.830	34.410	35.315	35.315	139,103
2021-11-30	34.795	35.205	33.530	34.705	34.705	271,456
2021-11-29	34.005	35.850	34.005	34.905	34.905	220,718
2021-11-26	34.540	35.115	34.360	34.500	34.500	555,957
2021-11-25	36.500	36.660	35.880	36.000	36.000	180,418
2021-11-24	35.600	36.670	35.100	36.030	36.030	355,903
2021-11-23	37.655	37.655	35.105	35.600	35.600	363,800
2021-11-22	37.010	38.130	37.010	37.860	37.860	205,275
2021-11-19	38.000	38.175	37.070	37.800	37.800	193,137
2021-11-18	37.950	38.040	37.200	37.875	37.875	162,270
2021-11-17	38.400	38.785	37.600	37.900	37.900	295,383
2021-11-16	38.590	38.590	37.650	38.200	38.200	265,131
2021-11-15	38.400	38.600	37.890	38.390	38.390	137,118
2021-11-12	37.600	38.600	37.325	38.295	38.295	522,178
2021-11-11	37.500	37.950	37.295	37.600	37.600	166,624
2021-11-10	38.000	38.000	36.690	37.300	37.300	183,350
2021-11-09	37.150	38.355	36.785	37.900	37.900	527,238
2021-11-08	36.450	37.400	36.200	36.900	36.900	354,594
2021-11-05	37.100	37.400	36.005	36.465	36.465	372,651
2021-11-04	37.000	37.850	36.705	37.115	37.115	311,195
2021-11-03	35.750	36.500	35.605	36.390	36.390	471,669
2021-11-02	35.095	35.890	34.860	35.875	35.875	194,950
2021-11-01	35.400	36.000	35.020	35.400	35.400	226,078
2021-10-29	35.000	36.100	34.755	35.465	35.465	346,873
2021-10-28	34.590	35.000	34.015	34.940	34.940	176,033
2021-10-27	34.400	35.270	33.800	34.670	34.670	298,367
2021-10-26	34.200	34.750	33.800	34.000	34.000	167,305
2021-10-25	35.500	35.500	33.610	33.800	33.800	243,381
2021-10-22	35.165	35.390	34.270	34.755	34.755	191,219
2021-10-21	34.500	35.280	34.205	34.970	34.970	450,221
2021-10-20	35.485	35.500	34.295	34.505	34.505	297,124
2021-10-19	34.200	36.455	34.200	34.815	34.815	1,259,741
2021-10-18	33.110	33.900	33.000	33.225	33.225	240,233
2021-10-15	32.300	33.185	32.300	32.850	32.850	139,581

← NewerPage 21 of 22 · 1,261 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.