Cadeler As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 67.200 | 68.000 | 66.600 | 66.700 | 66.700 | 744,956 |
| 2024-11-13 | 68.000 | 68.900 | 67.500 | 67.500 | 67.500 | 173,767 |
| 2024-11-12 | 69.400 | 69.400 | 68.100 | 68.400 | 68.400 | 761,217 |
| 2024-11-11 | 69.000 | 70.800 | 69.000 | 69.400 | 69.400 | 221,768 |
| 2024-11-08 | 70.000 | 70.800 | 69.200 | 69.200 | 69.200 | 149,315 |
| 2024-11-07 | 68.000 | 70.700 | 67.100 | 70.100 | 70.100 | 724,140 |
| 2024-11-06 | 74.500 | 74.500 | 68.900 | 69.000 | 69.000 | 755,405 |
| 2024-11-05 | 73.900 | 75.400 | 73.300 | 73.800 | 73.800 | 283,914 |
| 2024-11-04 | 73.500 | 74.500 | 73.500 | 73.800 | 73.800 | 107,660 |
| 2024-11-01 | 74.500 | 75.300 | 74.000 | 74.000 | 74.000 | 638,456 |
| 2024-10-31 | 73.900 | 74.000 | 73.500 | 73.900 | 73.900 | 237,148 |
| 2024-10-30 | 74.100 | 74.300 | 73.500 | 73.900 | 73.900 | 222,735 |
| 2024-10-29 | 73.500 | 74.100 | 73.200 | 74.100 | 74.100 | 542,233 |
| 2024-10-28 | 75.000 | 75.000 | 73.100 | 73.500 | 73.500 | 191,708 |
| 2024-10-25 | 74.200 | 75.600 | 74.200 | 75.200 | 75.200 | 158,530 |
| 2024-10-24 | 73.900 | 74.600 | 73.400 | 74.400 | 74.400 | 489,936 |
| 2024-10-23 | 76.500 | 76.500 | 74.100 | 74.600 | 74.600 | 1,002,601 |
| 2024-10-22 | 75.500 | 75.700 | 74.700 | 75.500 | 75.500 | 250,787 |
| 2024-10-21 | 73.600 | 76.100 | 73.600 | 75.900 | 75.900 | 749,205 |
| 2024-10-18 | 74.500 | 74.600 | 73.700 | 74.200 | 74.200 | 113,066 |
| 2024-10-17 | 73.300 | 74.300 | 73.000 | 73.900 | 73.900 | 186,452 |
| 2024-10-16 | 75.100 | 75.100 | 72.300 | 73.200 | 73.200 | 622,994 |
| 2024-10-15 | 77.200 | 77.200 | 74.800 | 75.100 | 75.100 | 732,093 |
| 2024-10-14 | 76.400 | 77.500 | 76.300 | 77.000 | 77.000 | 183,322 |
| 2024-10-11 | 76.000 | 76.500 | 75.300 | 76.300 | 76.300 | 136,680 |
| 2024-10-10 | 75.600 | 75.900 | 75.300 | 75.400 | 75.400 | 192,460 |
| 2024-10-09 | 76.000 | 76.000 | 74.800 | 75.600 | 75.600 | 164,544 |
| 2024-10-08 | 75.800 | 76.300 | 75.200 | 75.900 | 75.900 | 213,161 |
| 2024-10-07 | 75.900 | 75.900 | 74.700 | 75.700 | 75.700 | 208,834 |
| 2024-10-04 | 74.900 | 75.600 | 74.900 | 75.400 | 75.400 | 176,043 |
| 2024-10-03 | 74.800 | 76.000 | 74.400 | 74.800 | 74.800 | 904,940 |
| 2024-10-02 | 74.400 | 75.000 | 73.800 | 74.600 | 74.600 | 1,202,482 |
| 2024-10-01 | 74.900 | 75.900 | 73.000 | 75.700 | 75.700 | 1,159,261 |
| 2024-09-30 | 73.000 | 74.800 | 73.000 | 74.000 | 74.000 | 492,340 |
| 2024-09-27 | 74.000 | 74.000 | 71.400 | 72.600 | 72.600 | 402,947 |
| 2024-09-26 | 73.800 | 73.900 | 72.700 | 72.800 | 72.800 | 349,066 |
| 2024-09-25 | 71.000 | 73.700 | 70.700 | 73.700 | 73.700 | 572,651 |
| 2024-09-24 | 70.500 | 71.700 | 70.500 | 71.000 | 71.000 | 148,297 |
| 2024-09-23 | 70.500 | 71.300 | 70.500 | 70.800 | 70.800 | 110,055 |
| 2024-09-20 | 72.000 | 72.000 | 69.900 | 70.700 | 70.700 | 1,320,375 |
| 2024-09-19 | 71.500 | 72.000 | 70.600 | 70.600 | 70.600 | 441,882 |
| 2024-09-18 | 70.100 | 72.500 | 70.100 | 71.500 | 71.500 | 466,645 |
| 2024-09-17 | 70.000 | 70.200 | 69.400 | 69.700 | 69.700 | 341,747 |
| 2024-09-16 | 70.400 | 70.400 | 68.400 | 69.500 | 69.500 | 230,760 |
| 2024-09-13 | 70.700 | 70.800 | 69.700 | 70.500 | 70.500 | 204,269 |
| 2024-09-12 | 69.500 | 70.700 | 69.300 | 70.200 | 70.200 | 181,818 |
| 2024-09-11 | 68.700 | 68.800 | 67.800 | 68.100 | 68.100 | 104,415 |
| 2024-09-10 | 68.300 | 68.800 | 67.200 | 67.600 | 67.600 | 224,243 |
| 2024-09-09 | 65.900 | 67.200 | 65.500 | 66.700 | 66.700 | 92,928 |
| 2024-09-06 | 67.100 | 67.400 | 66.000 | 66.700 | 66.700 | 107,049 |
| 2024-09-05 | 67.400 | 68.000 | 66.000 | 67.000 | 67.000 | 206,692 |
| 2024-09-04 | 68.700 | 68.900 | 67.000 | 67.000 | 67.000 | 478,697 |
| 2024-09-03 | 69.500 | 70.200 | 68.600 | 68.600 | 68.600 | 498,098 |
| 2024-09-02 | 70.800 | 70.800 | 69.000 | 70.000 | 70.000 | 147,641 |
| 2024-08-30 | 69.000 | 70.700 | 68.800 | 70.300 | 70.300 | 918,864 |
| 2024-08-29 | 69.100 | 70.700 | 68.400 | 69.300 | 69.300 | 258,277 |
| 2024-08-28 | 68.400 | 70.400 | 68.400 | 68.700 | 68.700 | 182,329 |
| 2024-08-27 | 66.400 | 69.200 | 66.100 | 68.400 | 68.400 | 311,759 |
| 2024-08-26 | 71.000 | 71.000 | 69.200 | 70.300 | 70.300 | 176,352 |
| 2024-08-23 | 71.500 | 71.500 | 70.200 | 71.100 | 71.100 | 180,247 |
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.