Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	53.000	53.300	51.350	52.000	52.000	773,268
2025-05-13	52.050	53.450	51.200	52.150	52.150	339,423
2025-05-12	51.500	52.300	51.150	51.800	51.800	357,230
2025-05-09	50.900	51.200	49.620	50.800	50.800	394,767
2025-05-08	50.250	50.600	48.860	49.500	49.500	705,766
2025-05-07	54.900	54.900	48.900	50.000	50.000	1,331,911
2025-05-06	58.900	59.000	57.500	58.000	58.000	552,000
2025-05-05	57.450	58.500	57.000	58.000	58.000	678,000
2025-05-02	55.000	56.500	54.800	56.500	56.500	450,933
2025-04-30	55.950	56.000	53.400	54.100	54.100	349,590
2025-04-29	53.800	55.000	53.400	54.900	54.900	159,089
2025-04-28	53.600	53.600	52.750	53.350	53.350	138,384
2025-04-25	52.900	53.850	52.550	53.200	53.200	197,774
2025-04-24	53.200	53.850	52.550	52.650	52.650	241,823
2025-04-23	52.500	53.750	52.400	53.200	53.200	244,512
2025-04-22	53.750	53.750	51.000	52.400	52.400	253,719
2025-04-16	53.550	54.000	52.800	54.000	54.000	113,596
2025-04-15	53.550	54.500	52.850	53.400	53.400	178,983
2025-04-14	53.050	54.000	53.000	53.250	53.250	124,823
2025-04-11	53.000	53.450	52.050	52.750	52.750	423,505
2025-04-10	55.000	55.000	52.200	53.000	53.000	528,458
2025-04-09	49.220	51.100	48.760	50.550	50.550	591,106
2025-04-08	50.400	50.950	49.500	50.450	50.450	651,198
2025-04-07	44.380	50.850	44.020	50.000	50.000	1,022,098
2025-04-04	51.200	51.200	48.450	48.450	48.450	718,188
2025-04-03	50.000	52.100	49.950	51.600	51.600	448,193
2025-04-02	52.000	52.500	51.300	51.600	51.600	497,359
2025-04-01	51.000	52.000	50.500	52.000	52.000	430,708
2025-03-31	53.200	53.200	49.650	50.900	50.900	997,344
2025-03-28	53.800	54.300	53.500	54.100	54.100	338,516
2025-03-27	53.900	54.000	52.200	54.000	54.000	411,877
2025-03-26	53.600	54.200	52.700	54.100	54.100	807,544
2025-03-25	57.000	58.900	55.100	55.100	55.100	1,185,834
2025-03-24	56.500	56.800	54.600	55.000	55.000	582,150
2025-03-21	53.500	55.000	53.500	55.000	55.000	1,817,341
2025-03-20	53.800	55.200	53.200	53.700	53.700	438,123
2025-03-19	52.900	54.100	52.000	53.800	53.800	904,196
2025-03-18	52.500	53.800	52.500	53.200	53.200	312,588
2025-03-17	51.100	52.300	51.000	52.300	52.300	310,884
2025-03-14	51.100	51.800	51.100	51.100	51.100	226,273
2025-03-13	51.800	52.300	51.200	51.900	51.900	203,500
2025-03-12	50.800	51.500	50.500	51.000	51.000	194,909
2025-03-11	49.750	50.100	49.100	49.650	49.650	274,967
2025-03-10	51.300	51.400	50.000	50.400	50.400	789,628
2025-03-07	50.700	51.800	50.500	51.500	51.500	1,034,275
2025-03-06	51.100	51.500	50.000	50.200	50.200	446,697
2025-03-05	50.100	51.900	50.100	51.500	51.500	427,043
2025-03-04	52.200	52.300	50.100	50.100	50.100	320,620
2025-03-03	52.200	53.300	52.000	53.200	53.200	398,296
2025-02-28	49.500	52.000	49.300	51.500	51.500	841,193
2025-02-27	50.400	50.500	49.750	50.500	50.500	371,267
2025-02-26	51.000	51.300	50.200	50.700	50.700	274,518
2025-02-25	51.800	52.100	50.800	50.800	50.800	333,851
2025-02-24	51.800	52.600	51.500	52.200	52.200	226,845
2025-02-21	52.000	52.700	51.700	52.000	52.000	170,579
2025-02-20	53.400	53.400	51.900	52.000	52.000	212,059
2025-02-19	53.400	53.900	52.700	53.100	53.100	206,925
2025-02-18	53.300	54.200	53.300	53.400	53.400	347,865
2025-02-17	53.700	54.000	52.900	53.200	53.200	653,931
2025-02-14	54.000	54.500	53.400	53.600	53.600	507,272

← NewerPage 7 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.