Cadeler As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 55.100 | 55.200 | 54.300 | 54.300 | 54.300 | 401,102 |
| 2025-02-12 | 55.100 | 56.400 | 54.800 | 55.100 | 55.100 | 465,643 |
| 2025-02-11 | 58.400 | 58.500 | 55.200 | 55.200 | 55.200 | 444,722 |
| 2025-02-10 | 60.700 | 60.700 | 58.900 | 58.900 | 58.900 | 600,236 |
| 2025-02-07 | 60.000 | 61.500 | 60.000 | 60.600 | 60.600 | 400,360 |
| 2025-02-06 | 60.100 | 60.700 | 59.900 | 60.000 | 60.000 | 609,660 |
| 2025-02-05 | 60.500 | 60.700 | 59.000 | 60.200 | 60.200 | 772,850 |
| 2025-02-04 | 60.600 | 60.600 | 60.000 | 60.000 | 60.000 | 705,126 |
| 2025-02-03 | 60.000 | 60.600 | 59.800 | 60.000 | 60.000 | 770,705 |
| 2025-01-31 | 60.000 | 60.500 | 59.700 | 60.200 | 60.200 | 178,709 |
| 2025-01-30 | 59.000 | 60.300 | 58.400 | 59.600 | 59.600 | 430,301 |
| 2025-01-29 | 57.500 | 58.900 | 57.400 | 58.800 | 58.800 | 249,585 |
| 2025-01-28 | 56.300 | 57.400 | 56.100 | 57.400 | 57.400 | 304,313 |
| 2025-01-27 | 56.200 | 57.500 | 55.600 | 56.400 | 56.400 | 253,369 |
| 2025-01-24 | 57.700 | 57.700 | 56.300 | 56.800 | 56.800 | 781,562 |
| 2025-01-23 | 57.000 | 58.400 | 57.000 | 57.500 | 57.500 | 299,670 |
| 2025-01-22 | 57.700 | 58.000 | 56.800 | 57.400 | 57.400 | 496,616 |
| 2025-01-21 | 57.100 | 57.600 | 55.900 | 57.600 | 57.600 | 535,233 |
| 2025-01-20 | 57.400 | 58.500 | 57.100 | 57.300 | 57.300 | 409,084 |
| 2025-01-17 | 59.000 | 59.600 | 57.300 | 57.400 | 57.400 | 218,708 |
| 2025-01-16 | 60.400 | 60.400 | 59.000 | 59.000 | 59.000 | 239,158 |
| 2025-01-15 | 58.100 | 60.200 | 58.100 | 60.100 | 60.100 | 614,553 |
| 2025-01-14 | 59.200 | 59.500 | 57.100 | 57.700 | 57.700 | 1,672,887 |
| 2025-01-13 | 61.500 | 61.500 | 59.100 | 59.800 | 59.800 | 252,790 |
| 2025-01-10 | 63.000 | 63.200 | 61.700 | 62.200 | 62.200 | 129,631 |
| 2025-01-09 | 64.600 | 64.600 | 63.200 | 63.200 | 63.200 | 199,455 |
| 2025-01-08 | 64.600 | 65.000 | 63.700 | 63.700 | 63.700 | 728,055 |
| 2025-01-07 | 64.400 | 65.400 | 63.800 | 64.600 | 64.600 | 112,117 |
| 2025-01-06 | 66.000 | 66.000 | 64.400 | 64.500 | 64.500 | 140,758 |
| 2025-01-03 | 65.800 | 65.900 | 65.100 | 65.800 | 65.800 | 162,143 |
| 2025-01-02 | 64.500 | 65.900 | 64.200 | 65.400 | 65.400 | 211,950 |
| 2024-12-30 | 64.200 | 64.300 | 63.600 | 63.700 | 63.700 | 98,544 |
| 2024-12-27 | 64.200 | 65.400 | 63.900 | 64.200 | 64.200 | 166,863 |
| 2024-12-23 | 64.000 | 64.300 | 63.500 | 64.200 | 64.200 | 126,837 |
| 2024-12-20 | 62.600 | 63.600 | 62.000 | 63.600 | 63.600 | 314,491 |
| 2024-12-19 | 63.600 | 64.100 | 62.500 | 62.500 | 62.500 | 392,125 |
| 2024-12-18 | 63.600 | 65.200 | 63.600 | 64.500 | 64.500 | 490,947 |
| 2024-12-17 | 65.500 | 65.500 | 63.200 | 63.600 | 63.600 | 474,386 |
| 2024-12-16 | 64.000 | 64.500 | 63.400 | 64.200 | 64.200 | 313,322 |
| 2024-12-13 | 65.200 | 65.400 | 64.300 | 64.800 | 64.800 | 184,673 |
| 2024-12-12 | 66.500 | 66.800 | 64.900 | 65.300 | 65.300 | 224,509 |
| 2024-12-11 | 67.000 | 67.100 | 66.400 | 66.600 | 66.600 | 270,869 |
| 2024-12-10 | 66.100 | 67.400 | 65.800 | 67.400 | 67.400 | 315,706 |
| 2024-12-09 | 68.000 | 68.000 | 66.400 | 66.600 | 66.600 | 128,983 |
| 2024-12-06 | 68.400 | 68.400 | 66.900 | 67.400 | 67.400 | 328,996 |
| 2024-12-05 | 69.000 | 69.300 | 68.400 | 68.900 | 68.900 | 275,898 |
| 2024-12-04 | 69.000 | 69.100 | 68.600 | 68.800 | 68.800 | 206,774 |
| 2024-12-03 | 68.600 | 69.300 | 68.200 | 69.000 | 69.000 | 286,745 |
| 2024-12-02 | 67.300 | 68.500 | 67.100 | 67.900 | 67.900 | 442,324 |
| 2024-11-29 | 67.800 | 68.700 | 67.400 | 67.800 | 67.800 | 775,807 |
| 2024-11-28 | 67.800 | 68.200 | 66.800 | 68.000 | 68.000 | 169,047 |
| 2024-11-27 | 67.200 | 68.300 | 65.800 | 67.500 | 67.500 | 654,667 |
| 2024-11-26 | 68.700 | 70.000 | 66.900 | 66.900 | 66.900 | 474,951 |
| 2024-11-25 | 66.500 | 67.200 | 65.700 | 67.200 | 67.200 | 388,082 |
| 2024-11-22 | 67.700 | 67.700 | 66.200 | 66.500 | 66.500 | 260,476 |
| 2024-11-21 | 65.800 | 66.700 | 65.500 | 66.600 | 66.600 | 335,621 |
| 2024-11-20 | 65.200 | 65.900 | 64.700 | 65.700 | 65.700 | 483,273 |
| 2024-11-19 | 65.400 | 65.600 | 64.100 | 65.100 | 65.100 | 412,417 |
| 2024-11-18 | 66.500 | 66.600 | 65.100 | 65.900 | 65.900 | 507,098 |
| 2024-11-15 | 66.400 | 67.300 | 65.100 | 66.900 | 66.900 | 380,553 |
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.