Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	54.250	55.300	54.050	54.250	54.250	156,101
2025-08-07	54.450	54.750	53.900	54.500	54.500	121,217
2025-08-06	54.250	55.800	54.100	54.300	54.300	193,466
2025-08-05	53.400	54.450	53.250	54.150	54.150	741,575
2025-08-04	52.450	53.050	52.400	52.700	52.700	154,327
2025-08-01	54.800	54.800	52.250	52.650	52.650	322,630
2025-07-31	54.300	54.950	53.950	54.650	54.650	268,913
2025-07-30	54.600	54.650	53.850	54.350	54.350	202,040
2025-07-29	55.600	55.950	54.850	55.000	55.000	279,691
2025-07-28	56.600	56.950	55.400	55.600	55.600	174,143
2025-07-25	56.500	56.700	55.800	55.800	55.800	202,282
2025-07-24	55.300	56.900	55.300	56.050	56.050	291,348
2025-07-23	54.500	55.650	54.350	54.800	54.800	261,268
2025-07-22	53.600	54.250	53.400	54.200	54.200	230,614
2025-07-21	53.500	53.700	52.950	53.550	53.550	162,070
2025-07-18	53.350	54.200	53.100	53.200	53.200	298,576
2025-07-17	54.350	54.400	52.100	52.500	52.500	259,035
2025-07-16	54.400	54.850	54.150	54.200	54.200	181,259
2025-07-15	53.300	54.500	52.750	54.350	54.350	301,301
2025-07-14	51.350	53.200	51.350	53.150	53.150	367,850
2025-07-11	50.400	51.900	50.400	51.450	51.450	299,401
2025-07-10	50.450	50.600	49.720	50.600	50.600	255,926
2025-07-09	50.250	50.950	50.250	50.300	50.300	214,738
2025-07-08	49.840	50.450	49.640	50.300	50.300	260,159
2025-07-07	50.600	51.000	50.100	50.250	50.250	194,932
2025-07-04	50.950	51.250	50.500	50.700	50.700	147,465
2025-07-03	49.460	51.150	48.700	50.750	50.750	1,179,500
2025-07-02	52.700	52.700	49.120	50.000	50.000	1,491,842
2025-07-01	50.200	53.100	49.880	52.000	52.000	1,056,645
2025-06-30	50.800	51.250	49.600	50.050	50.050	400,147
2025-06-27	51.050	51.850	50.650	50.850	50.850	395,786
2025-06-26	53.100	53.100	51.100	51.150	51.150	477,387
2025-06-25	53.650	54.100	52.900	53.150	53.150	208,062
2025-06-24	54.200	54.900	52.650	53.300	53.300	378,572
2025-06-23	52.450	52.450	51.050	52.000	52.000	228,000
2025-06-20	52.150	52.800	51.950	52.700	52.700	270,214
2025-06-19	52.150	52.900	52.000	52.350	52.350	541,158
2025-06-18	53.350	53.400	52.250	52.700	52.700	207,668
2025-06-17	53.650	54.000	52.950	53.350	53.350	324,755
2025-06-16	54.300	54.500	53.650	54.100	54.100	1,205,694
2025-06-13	54.000	54.450	53.400	53.750	53.750	192,392
2025-06-12	54.700	54.800	52.900	54.550	54.550	349,561
2025-06-11	54.500	55.300	54.200	55.000	55.000	333,586
2025-06-10	54.750	55.350	53.400	54.500	54.500	440,536
2025-06-06	53.350	54.450	53.350	53.550	53.550	619,981
2025-06-05	52.450	53.350	52.250	52.850	52.850	260,358
2025-06-04	51.850	52.550	51.650	52.100	52.100	339,713
2025-06-03	50.600	54.250	50.600	51.700	51.700	848,746
2025-06-02	51.000	51.300	49.720	50.500	50.500	1,086,969
2025-05-30	50.000	51.700	50.000	51.050	51.050	1,221,307
2025-05-28	49.760	50.400	49.760	50.000	50.000	398,681
2025-05-27	47.840	49.800	47.460	49.620	49.620	686,865
2025-05-26	49.000	49.560	48.140	48.320	48.320	717,578
2025-05-23	48.200	50.250	47.780	50.000	50.000	547,977
2025-05-22	48.500	48.800	47.040	48.540	48.540	643,915
2025-05-21	52.150	53.200	48.620	48.780	48.780	627,292
2025-05-20	51.700	52.200	50.050	51.200	51.200	1,775,220
2025-05-19	51.000	51.000	49.300	49.880	49.880	270,759
2025-05-16	50.150	50.950	49.620	50.950	50.950	244,079
2025-05-15	52.050	52.200	49.880	50.000	50.000	411,941

← NewerPage 6 of 21 · 1,260 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.