Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.400	62.150	60.700	60.900	60.900	564,971
2026-04-27	61.450	62.300	61.000	61.000	61.000	309,963
2026-04-24	60.000	61.800	59.750	61.400	61.400	492,667
2026-04-23	60.050	61.400	59.900	60.750	60.750	518,773
2026-04-22	59.950	61.650	59.950	60.850	60.850	557,125
2026-04-21	59.550	61.350	59.550	61.050	61.050	273,121
2026-04-20	58.150	59.700	58.000	59.400	59.400	261,197
2026-04-17	59.150	59.750	58.650	59.000	59.000	401,115
2026-04-16	60.650	61.750	59.550	59.900	59.900	568,819
2026-04-15	63.000	63.500	62.150	62.450	62.450	719,924
2026-04-14	61.700	63.800	61.700	63.100	63.100	408,424
2026-04-13	61.000	61.900	60.700	61.550	61.550	347,251
2026-04-10	62.000	62.150	60.950	61.900	61.900	308,165
2026-04-09	59.650	61.850	59.500	61.400	61.400	555,526
2026-04-08	58.850	59.650	58.250	59.550	59.550	531,542
2026-04-07	58.750	58.850	57.600	58.200	58.200	923,408
2026-04-01	57.150	57.700	56.250	56.700	56.700	305,461
2026-03-31	54.350	56.650	54.200	56.200	56.200	1,042,888
2026-03-30	53.950	55.150	53.050	53.750	53.750	597,466
2026-03-27	55.000	55.000	52.850	54.000	54.000	1,063,295
2026-03-26	56.300	56.900	55.050	55.350	55.350	24,574,566
2026-03-25	57.200	59.950	57.200	58.500	58.500	565,049
2026-03-24	56.000	56.000	53.100	56.000	56.000	1,088,915
2026-03-23	54.300	56.300	52.750	55.700	55.700	634,204
2026-03-20	57.000	57.750	56.350	56.350	56.350	1,881,238
2026-03-19	56.800	57.550	56.250	56.650	56.650	404,848
2026-03-18	58.700	59.050	57.150	57.800	57.800	230,820
2026-03-17	58.000	58.650	57.000	57.750	57.750	464,624
2026-03-16	61.150	62.000	56.850	57.600	57.600	1,020,778
2026-03-13	59.300	62.250	59.250	60.600	60.600	580,345
2026-03-12	59.500	59.900	57.800	58.100	58.100	287,282
2026-03-11	59.350	60.250	59.000	59.850	59.850	161,185
2026-03-10	57.700	60.350	57.350	60.100	60.100	337,208
2026-03-09	57.150	58.950	56.350	58.600	58.600	333,031
2026-03-06	58.250	58.700	57.350	58.300	58.300	327,416
2026-03-05	59.750	60.250	58.850	59.350	59.350	226,734
2026-03-04	59.350	60.050	58.900	59.600	59.600	250,314
2026-03-03	61.600	61.600	59.000	59.550	59.550	429,296
2026-03-02	60.500	62.700	59.100	62.100	62.100	525,349
2026-02-27	62.650	63.600	61.500	61.500	61.500	433,639
2026-02-26	62.250	64.150	61.700	62.450	62.450	293,050
2026-02-25	62.000	63.900	62.000	62.900	62.900	287,881
2026-02-24	61.500	62.400	60.700	62.400	62.400	395,621
2026-02-23	63.050	63.650	62.050	62.050	62.050	360,440
2026-02-20	62.950	63.650	62.700	63.100	63.100	516,322
2026-02-19	62.650	62.950	62.300	62.650	62.650	211,031
2026-02-18	62.450	63.400	62.300	63.400	63.400	320,854
2026-02-17	62.750	63.200	62.000	62.150	62.150	218,250
2026-02-16	61.400	62.900	60.900	62.900	62.900	293,808
2026-02-13	62.000	62.000	60.800	61.700	61.700	409,227
2026-02-12	61.300	62.250	60.550	62.050	62.050	275,703
2026-02-11	60.800	62.000	60.350	61.300	61.300	414,962
2026-02-10	61.350	61.800	60.500	61.050	61.050	290,752
2026-02-09	59.200	60.850	59.000	60.200	60.200	518,313
2026-02-06	56.600	58.550	56.350	58.550	58.550	472,411
2026-02-05	57.150	57.600	56.050	57.250	57.250	460,610
2026-02-04	57.650	58.450	56.600	58.000	58.000	553,725
2026-02-03	56.950	57.900	56.900	57.900	57.900	552,486
2026-02-02	56.500	57.300	55.900	56.750	56.750	439,246
2026-01-30	58.800	58.850	56.900	57.450	57.450	841,594

← NewerPage 3 of 21 · 1,259 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.