Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	60.150	61.050	58.650	58.800	58.800	533,831
2026-01-28	58.250	59.750	58.250	59.700	59.700	691,989
2026-01-27	55.000	58.300	54.450	58.100	58.100	1,394,890
2026-01-26	53.150	56.450	52.950	55.100	55.100	975,732
2026-01-23	53.600	53.600	52.900	53.000	53.000	258,087
2026-01-22	54.450	54.800	53.300	53.300	53.300	225,831
2026-01-21	52.950	54.150	52.200	53.650	53.650	312,564
2026-01-20	52.450	53.850	52.250	53.450	53.450	331,352
2026-01-19	53.950	53.950	52.400	53.200	53.200	434,785
2026-01-16	54.300	55.350	53.800	55.300	55.300	427,765
2026-01-15	54.400	54.450	53.600	54.100	54.100	637,383
2026-01-14	50.050	55.650	49.800	54.600	54.600	1,900,665
2026-01-13	51.350	52.200	49.900	51.850	51.850	517,952
2026-01-12	51.300	51.500	49.920	49.920	49.920	298,718
2026-01-09	50.800	51.550	50.450	50.900	50.900	356,787
2026-01-08	50.300	51.200	49.860	50.650	50.650	323,451
2026-01-07	49.080	50.350	49.080	50.300	50.300	458,345
2026-01-06	47.500	49.100	47.460	48.740	48.740	346,138
2026-01-05	48.180	48.300	47.160	47.780	47.780	401,464
2026-01-02	47.980	48.460	47.080	48.100	48.100	390,221
2025-12-30	48.200	48.620	47.820	48.040	48.040	251,327
2025-12-29	48.080	48.380	47.360	48.080	48.080	307,214
2025-12-23	46.940	48.380	46.940	47.640	47.640	360,569
2025-12-22	47.320	48.780	45.020	46.620	46.620	1,390,650
2025-12-19	46.280	47.040	46.280	46.680	46.680	857,140
2025-12-18	46.600	46.620	45.660	45.920	45.920	497,760
2025-12-17	47.140	47.600	46.400	46.860	46.860	362,143
2025-12-16	46.200	47.180	45.840	47.060	47.060	489,801
2025-12-15	46.160	47.140	45.600	46.460	46.460	480,987
2025-12-12	45.500	46.320	45.340	46.320	46.320	474,169
2025-12-11	44.900	45.420	44.640	45.100	45.100	323,222
2025-12-10	46.160	46.340	44.560	44.800	44.800	541,235
2025-12-09	46.100	47.120	45.760	46.260	46.260	802,071
2025-12-08	47.060	47.640	46.900	47.160	47.160	412,070
2025-12-05	46.020	47.040	45.900	47.040	47.040	477,701
2025-12-04	45.300	46.000	45.020	45.760	45.760	558,917
2025-12-03	44.800	46.100	44.500	44.900	44.900	1,295,937
2025-12-02	45.100	50.500	43.520	45.520	45.520	2,695,214
2025-12-01	44.220	46.000	42.920	45.100	45.100	963,664
2025-11-28	43.860	44.700	43.200	44.580	44.580	504,060
2025-11-27	44.980	45.320	43.500	43.640	43.640	471,753
2025-11-26	42.560	44.900	42.440	44.500	44.500	770,263
2025-11-25	41.320	42.140	41.020	42.060	42.060	631,330
2025-11-24	41.000	41.480	40.220	40.540	40.540	1,507,356
2025-11-21	41.320	41.320	39.640	40.100	40.100	1,950,089
2025-11-20	45.780	46.260	42.220	42.480	42.480	1,646,071
2025-11-19	44.000	44.340	42.820	43.380	43.380	1,267,049
2025-11-18	45.180	45.180	43.440	43.700	43.700	533,443
2025-11-17	46.600	46.600	45.440	46.180	46.180	281,210
2025-11-14	47.000	47.040	46.100	46.340	46.340	403,959
2025-11-13	47.720	47.980	47.200	47.440	47.440	424,465
2025-11-12	48.600	49.460	48.040	48.060	48.060	837,986
2025-11-11	46.320	48.180	46.280	47.260	47.260	904,864
2025-11-10	45.500	47.160	45.500	45.620	45.620	968,643
2025-11-07	44.220	44.860	43.420	43.420	43.420	570,726
2025-11-06	44.640	44.700	44.200	44.380	44.380	477,914
2025-11-05	45.200	45.820	44.880	44.880	44.880	423,096
2025-11-04	45.580	46.100	44.820	45.520	45.520	670,491
2025-11-03	47.000	47.620	46.480	46.720	46.720	420,568
2025-10-31	46.980	47.500	46.720	47.000	47.000	417,722

← NewerPage 4 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.