Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.550	52.550	50.550	52.200	52.200	544,029
2026-10-15	51.000	51.300	49.620	50.100	50.100	845,708
2026-10-14	51.900	53.750	51.750	52.000	52.000	508,779
2026-10-13	52.000	52.600	50.600	51.150	51.150	539,981
2026-10-12	52.100	52.650	52.000	52.050	52.050	320,335
2026-10-09	51.100	52.650	51.100	52.000	52.000	357,668
2026-10-08	51.900	51.950	51.100	51.250	51.250	461,534
2026-10-07	52.300	52.950	51.700	52.100	52.100	391,595
2026-10-06	52.500	53.450	52.300	52.600	52.600	344,994
2026-10-05	52.800	53.000	51.950	52.500	52.500	343,296
2026-10-02	51.500	53.500	51.200	53.200	53.200	694,702
2026-10-01	52.250	52.750	51.000	51.650	51.650	506,145
2026-09-30	54.000	54.700	52.050	52.100	52.100	690,214
2026-09-29	54.900	54.900	53.400	53.850	53.850	404,969
2026-09-28	55.300	55.800	53.700	55.000	55.000	498,085
2026-09-25	55.850	56.450	55.100	55.350	55.350	205,386
2026-09-24	58.050	58.200	55.600	55.600	55.600	525,256
2026-09-23	60.400	60.500	58.450	58.800	58.800	373,492
2026-09-22	61.000	61.000	59.400	60.400	60.400	318,311
2026-09-21	60.850	61.650	60.200	61.000	61.000	365,326
2026-09-18	59.900	60.750	59.300	59.950	59.950	3,428,925
2026-09-17	59.600	60.250	59.600	60.000	60.000	241,604
2026-09-16	57.500	59.350	57.500	58.800	58.800	211,536
2026-09-15	57.850	58.800	57.600	57.750	57.750	350,213
2026-09-14	59.200	59.800	56.950	58.800	58.800	849,455
2026-09-11	59.250	60.050	58.500	59.700	59.700	244,005
2026-09-10	60.100	61.900	58.800	59.550	59.550	709,487
2026-09-09	58.900	59.950	58.150	59.850	59.850	452,078
2026-09-08	58.500	60.150	58.400	58.500	58.500	299,754
2026-09-07	58.000	59.350	57.650	58.550	58.550	395,131
2026-09-04	58.650	59.050	57.500	58.000	58.000	333,536
2026-09-03	58.500	58.850	57.500	58.050	58.050	400,475
2026-09-02	58.700	59.550	58.100	58.100	58.100	364,250
2026-09-01	58.300	60.000	57.700	59.300	59.300	743,913
2026-08-31	58.950	58.950	57.550	58.400	58.400	834,365
2026-08-28	60.700	60.700	59.200	59.550	59.550	308,340
2026-08-27	59.750	60.250	59.050	59.700	59.700	344,184
2026-08-26	59.400	60.850	59.050	59.650	59.650	1,376,260
2026-08-25	58.400	61.150	57.600	60.400	60.400	944,595
2026-08-24	56.450	58.800	55.800	56.700	56.700	655,739
2026-08-21	56.250	57.350	56.000	56.300	56.300	163,073
2026-08-20	55.050	56.700	55.050	56.300	56.300	256,892
2026-08-19	55.150	55.700	54.700	55.050	55.050	131,050
2026-08-18	55.300	57.750	54.550	55.150	55.150	223,971
2026-08-17	54.750	55.150	54.450	55.050	55.050	199,943
2026-08-14	54.600	54.700	53.600	54.300	54.300	322,673
2026-08-13	53.500	54.850	53.000	54.500	54.500	266,643
2026-08-12	55.450	57.600	52.950	53.500	53.500	955,589
2026-08-11	56.950	57.050	53.300	55.600	55.600	1,184,368
2026-08-10	56.200	57.300	56.150	56.900	56.900	338,724
2026-08-07	55.500	56.750	55.100	56.150	56.150	265,856
2026-08-06	54.500	55.600	53.950	55.600	55.600	165,042
2026-08-05	54.500	55.250	54.100	54.500	54.500	328,173
2026-08-04	54.200	54.800	53.950	54.200	54.200	256,328
2026-08-03	53.350	54.400	52.750	53.650	53.650	177,956
2026-07-31	54.450	55.200	53.350	53.650	53.650	228,719
2026-07-30	51.500	54.300	51.200	53.650	53.650	351,729
2026-07-29	52.300	52.900	51.950	52.150	52.150	365,460
2026-07-28	53.600	54.100	52.500	52.600	52.600	345,853
2026-07-27	54.500	55.250	53.600	53.950	53.950	187,173

Page 1 of 21 · 1,257 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.