Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	47.600	47.600	46.700	47.000	47.000	1,743,611
2025-10-29	47.000	48.160	47.000	47.840	47.840	206,659
2025-10-28	46.980	47.740	46.660	47.020	47.020	388,852
2025-10-27	47.880	48.300	47.000	47.400	47.400	441,637
2025-10-24	49.040	49.220	48.040	48.360	48.360	430,486
2025-10-23	48.360	49.000	48.320	49.000	49.000	239,804
2025-10-22	48.180	48.960	48.180	48.580	48.580	269,096
2025-10-21	47.980	47.980	47.080	47.860	47.860	462,769
2025-10-20	48.200	48.840	47.380	47.660	47.660	625,791
2025-10-17	48.700	49.220	48.180	48.740	48.740	540,770
2025-10-16	50.350	50.600	49.640	49.800	49.800	303,716
2025-10-15	50.750	51.550	50.750	50.850	50.850	277,038
2025-10-14	52.200	52.200	49.840	50.750	50.750	480,715
2025-10-13	53.000	53.600	52.350	52.800	52.800	214,977
2025-10-10	53.300	54.950	53.300	54.100	54.100	1,406,850
2025-10-09	52.900	54.300	52.900	53.900	53.900	182,348
2025-10-08	53.550	53.550	52.050	53.000	53.000	172,853
2025-10-07	53.500	53.600	52.850	52.900	52.900	194,519
2025-10-06	54.000	54.050	53.100	53.700	53.700	195,729
2025-10-03	53.000	53.650	53.000	53.500	53.500	251,380
2025-10-02	53.350	54.600	53.100	53.400	53.400	493,224
2025-10-01	50.800	53.000	50.800	52.950	52.950	295,477
2025-09-30	49.680	50.800	48.800	50.800	50.800	906,586
2025-09-29	51.550	51.550	50.600	50.600	50.600	222,984
2025-09-26	52.450	52.450	50.750	50.950	50.950	346,627
2025-09-25	52.000	52.800	51.600	51.600	51.600	286,873
2025-09-24	51.650	52.400	51.150	52.250	52.250	206,061
2025-09-23	52.300	53.150	51.150	51.550	51.550	357,595
2025-09-22	51.900	51.950	50.750	51.150	51.150	286,612
2025-09-19	53.000	53.600	51.850	52.050	52.050	1,514,532
2025-09-18	52.800	53.500	52.300	53.000	53.000	333,996
2025-09-17	51.150	51.750	50.950	51.650	51.650	277,900
2025-09-16	51.750	51.800	51.000	51.200	51.200	219,405
2025-09-15	52.400	52.450	51.500	51.900	51.900	281,176
2025-09-12	52.900	53.400	51.850	52.350	52.350	267,049
2025-09-11	53.900	54.150	52.300	52.600	52.600	506,290
2025-09-10	52.350	53.650	51.400	53.500	53.500	2,547,466
2025-09-09	53.350	53.750	52.250	52.250	52.250	305,768
2025-09-08	52.300	53.450	52.300	52.800	52.800	165,219
2025-09-05	51.500	52.600	51.000	52.100	52.100	236,981
2025-09-04	51.350	51.900	51.000	51.000	51.000	262,856
2025-09-03	51.100	51.650	50.900	51.250	51.250	347,875
2025-09-02	52.000	52.250	51.050	51.150	51.150	267,404
2025-09-01	52.800	53.850	51.950	51.950	51.950	213,425
2025-08-29	53.450	53.800	52.400	52.700	52.700	341,454
2025-08-28	53.500	54.050	53.100	53.400	53.400	220,573
2025-08-27	56.550	56.550	53.850	53.850	53.850	491,671
2025-08-26	56.600	58.000	53.900	55.900	55.900	1,963,299
2025-08-25	54.200	55.700	53.800	55.200	55.200	608,610
2025-08-22	54.500	56.300	54.500	56.300	56.300	741,023
2025-08-21	54.150	54.150	53.500	54.000	54.000	114,182
2025-08-20	54.800	55.000	53.950	54.150	54.150	310,501
2025-08-19	54.000	55.600	54.000	54.800	54.800	297,155
2025-08-18	51.300	53.750	51.300	53.750	53.750	494,428
2025-08-15	51.250	51.450	50.750	50.900	50.900	178,876
2025-08-14	50.000	51.000	49.820	50.700	50.700	193,473
2025-08-13	50.450	51.600	50.250	50.500	50.500	332,630
2025-08-12	51.100	51.100	49.820	50.800	50.800	440,138
2025-08-11	54.100	54.100	48.740	50.850	50.850	1,126,257
2025-08-08	54.250	55.300	54.050	54.250	54.250	156,101

← NewerPage 5 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.