Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.350 | 5.350 | 5.020 | 5.100 | 5.100 | 30,882 |
| 2026-10-16 | 5.500 | 5.500 | 5.020 | 5.350 | 5.350 | 25,200 |
| 2026-10-15 | 5.010 | 5.200 | 5.010 | 5.030 | 5.030 | 16,793 |
| 2026-10-14 | 5.500 | 5.500 | 5.120 | 5.200 | 5.200 | 29,460 |
| 2026-10-13 | 4.900 | 5.390 | 4.900 | 5.120 | 5.120 | 22,606 |
| 2026-10-12 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 45,886 |
| 2026-10-09 | 5.450 | 5.450 | 5.100 | 5.140 | 5.140 | 11,813 |
| 2026-10-08 | 5.000 | 5.400 | 5.000 | 5.390 | 5.390 | 41,284 |
| 2026-10-07 | 5.060 | 5.280 | 5.050 | 5.050 | 5.050 | 22,954 |
| 2026-10-06 | 5.130 | 5.290 | 5.050 | 5.290 | 5.290 | 12,977 |
| 2026-10-05 | 5.330 | 5.330 | 5.150 | 5.210 | 5.210 | 8,277 |
| 2026-10-02 | 5.350 | 5.350 | 5.200 | 5.340 | 5.340 | 10,406 |
| 2026-10-01 | 5.400 | 5.400 | 5.230 | 5.350 | 5.350 | 13,781 |
| 2026-09-30 | 5.200 | 5.500 | 5.200 | 5.310 | 5.310 | 13,629 |
| 2026-09-29 | 5.270 | 5.390 | 5.220 | 5.370 | 5.370 | 20,610 |
| 2026-09-28 | 5.400 | 5.400 | 5.210 | 5.280 | 5.280 | 8,498 |
| 2026-09-25 | 5.410 | 5.500 | 5.400 | 5.430 | 5.430 | 5,304 |
| 2026-09-24 | 5.790 | 5.790 | 5.320 | 5.410 | 5.410 | 8,651 |
| 2026-09-23 | 5.370 | 5.800 | 5.310 | 5.800 | 5.800 | 9,868 |
| 2026-09-22 | 5.260 | 5.600 | 5.260 | 5.510 | 5.510 | 35,588 |
| 2026-09-21 | 5.160 | 5.600 | 5.160 | 5.600 | 5.600 | 19,109 |
| 2026-09-18 | 5.590 | 5.590 | 5.410 | 5.490 | 5.490 | 1,808 |
| 2026-09-17 | 5.450 | 5.650 | 5.160 | 5.650 | 5.650 | 66,907 |
| 2026-09-16 | 5.100 | 5.430 | 5.100 | 5.390 | 5.390 | 13,131 |
| 2026-09-15 | 5.640 | 5.640 | 5.100 | 5.360 | 5.360 | 32,999 |
| 2026-09-14 | 5.640 | 5.900 | 5.640 | 5.730 | 5.730 | 38,729 |
| 2026-09-11 | 5.400 | 5.750 | 5.300 | 5.700 | 5.700 | 51,375 |
| 2026-09-10 | 5.500 | 5.510 | 5.410 | 5.410 | 5.410 | 2,551 |
| 2026-09-09 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 8,156 |
| 2026-09-08 | 5.480 | 5.560 | 5.480 | 5.480 | 5.480 | 1,450 |
| 2026-09-07 | 5.870 | 5.870 | 5.460 | 5.640 | 5.640 | 25,823 |
| 2026-09-04 | 5.520 | 5.890 | 5.480 | 5.890 | 5.890 | 40,595 |
| 2026-09-03 | 5.480 | 5.780 | 5.480 | 5.600 | 5.600 | 84,826 |
| 2026-09-02 | 5.630 | 5.630 | 5.380 | 5.480 | 5.480 | 22,778 |
| 2026-09-01 | 5.380 | 5.620 | 5.380 | 5.560 | 5.560 | 16,256 |
| 2026-08-31 | 5.380 | 5.590 | 5.380 | 5.490 | 5.490 | 23,018 |
| 2026-08-28 | 5.420 | 5.610 | 5.420 | 5.520 | 5.520 | 25,002 |
| 2026-08-27 | 5.380 | 5.540 | 5.380 | 5.430 | 5.430 | 20,392 |
| 2026-08-26 | 5.380 | 5.700 | 5.380 | 5.520 | 5.520 | 26,306 |
| 2026-08-25 | 5.300 | 5.680 | 5.300 | 5.500 | 5.500 | 5,530 |
| 2026-08-24 | 5.400 | 5.750 | 5.210 | 5.620 | 5.620 | 85,786 |
| 2026-08-21 | 5.300 | 5.700 | 5.300 | 5.600 | 5.600 | 55,857 |
| 2026-08-20 | 5.550 | 5.800 | 5.310 | 5.310 | 5.310 | 70,124 |
| 2026-08-19 | 5.500 | 5.690 | 5.500 | 5.600 | 5.600 | 47,515 |
| 2026-08-18 | 5.500 | 5.980 | 5.500 | 5.760 | 5.760 | 89,894 |
| 2026-08-17 | 5.900 | 5.900 | 5.550 | 5.700 | 5.700 | 30,487 |
| 2026-08-14 | 6.000 | 6.000 | 5.540 | 5.960 | 5.960 | 41,411 |
| 2026-08-13 | 5.720 | 5.880 | 5.500 | 5.870 | 5.870 | 44,947 |
| 2026-08-12 | 5.900 | 5.980 | 5.720 | 5.800 | 5.800 | 60,430 |
| 2026-08-11 | 5.700 | 6.100 | 5.700 | 6.000 | 6.000 | 29,431 |
| 2026-08-10 | 5.960 | 6.190 | 5.920 | 5.960 | 5.960 | 33,729 |
| 2026-08-07 | 5.540 | 6.000 | 5.540 | 5.840 | 5.840 | 94,134 |
| 2026-08-06 | 5.700 | 5.900 | 5.700 | 5.890 | 5.890 | 10,681 |
| 2026-08-05 | 5.800 | 5.880 | 5.530 | 5.880 | 5.880 | 15,991 |
| 2026-08-04 | 5.650 | 5.960 | 5.650 | 5.940 | 5.940 | 25,642 |
| 2026-08-03 | 5.650 | 6.010 | 5.650 | 5.750 | 5.750 | 40,632 |
| 2026-07-31 | 6.000 | 6.000 | 5.600 | 5.980 | 5.980 | 13,806 |
| 2026-07-30 | 5.740 | 6.060 | 5.550 | 5.990 | 5.990 | 32,015 |
| 2026-07-29 | 5.500 | 5.700 | 5.450 | 5.700 | 5.700 | 36,728 |
| 2026-07-28 | 5.800 | 6.060 | 5.520 | 5.570 | 5.570 | 74,481 |
Page 1 of 10 · 592 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.